Cumberland Pharmaceuticals Inc (CPIX)

Exchange: NASDAQ

$4.59 ($0.37) 8.77%

Data as of Dec. 6, 2021

Dec. 6, 2021
Cumberland Pharmaceuticals Inc - Daily Information
Click for more stock information on Cumberland Pharmaceuticals Inc.
Daily Information Data
Date Dec. 6, 2021
Open $3.87
Previous Close $4.59
High $4.87
Low $3.87
Adjusted Open $3.87
Previous Adjusted Close $4.59
Adjusted High $4.87
Adjusted Low $3.87

About Cumberland Pharmaceuticals Inc (CPIX)

Cumberland Pharmaceuticals Inc. is a specialty pharmaceutical company focused on the delivery of high-quality prescription brands to improve patient care. The company develops, acquires and commercializes brands for the hospital acute care, gastroenterology and rheumatology market segments. These medical specialties are categorized by moderately concentrated prescriber bases that the company believes can be penetrated effectively by targeted sales forces. The company's portfolio of FDA-approved brands includes: Caldolor ® ( ibuprofen ) Injection, for the treatment of pain and fever; Kristalose ® ( lactulose ) for Oral Solution, a prescription laxative, for the treatment of constipation; Vibativ ® ( telavancin ) Injection, for the treatment of certain serious bacterial infections including hospital-acquired and ventilator-associated bacterial pneumonia, as well as complicated skin and skin structure infections; RediTrex ® (methotrexate) Injection, for the treatment of active rheumatoid, juvenile idiopathic and severe psoriatic arthritis, as well as disabling psoriasis; Vaprisol ® ( conivaptan ) Injection, to raise serum sodium levels in hospitalized patients with euvolemic and hypervolemic hyponatremia; Omeclamox ® -Pak, ( omeprazole, clarithromycin, amoxicillin ) for the treatment of Helicobacter pylori ( H. pylori ) infection and related duodenal ulcer disease; and Acetadote ® ( acetylcysteine ) Injection, for the treatment of acetaminophen poisoning.

Historical Stock Data for Cumberland Pharmaceuticals Inc (CPIX)
Date Open High Low Close Adj.Close Volume
2021-12-03 $3.87 $4.87 $3.87 $4.59 $4.59 8,307,687
2021-12-02 $3.71 $4.28 $3.70 $4.22 $4.22 3,014,325
2021-12-01 $4.12 $4.40 $3.67 $4.10 $4.10 12,687,654
2021-11-30 $4.13 $5.48 $4.03 $5.03 $5.03 205,138,473
2021-11-29 $2.23 $2.25 $2.20 $2.20 $2.20 18,462,143
2021-11-26 $2.24 $2.26 $2.20 $2.23 $2.23 21,895
2021-11-24 $2.32 $2.32 $2.25 $2.28 $2.28 37,161
2021-11-23 $2.30 $2.35 $2.27 $2.32 $2.32 15,625
2021-11-22 $2.47 $2.47 $2.27 $2.27 $2.27 54,622
2021-11-19 $2.55 $2.56 $2.49 $2.49 $2.49 13,819
2021-11-18 $2.56 $2.60 $2.55 $2.55 $2.55 11,349
2021-11-17 $2.60 $2.61 $2.56 $2.56 $2.56 18,025
2021-11-16 $2.69 $2.74 $2.60 $2.60 $2.60 29,701
2021-11-15 $2.69 $2.75 $2.69 $2.71 $2.71 25,814
2021-11-12 $2.66 $2.71 $2.64 $2.69 $2.69 42,989
2021-11-11 $2.99 $2.99 $2.68 $2.69 $2.69 70,298
2021-11-10 $2.77 $3.13 $2.77 $2.88 $2.88 284,645
2021-11-09 $3.02 $3.29 $3.02 $3.20 $3.20 218,703
2021-11-08 $3.03 $3.07 $2.85 $3.02 $3.02 344,677
2021-11-05 $2.64 $2.75 $2.64 $2.68 $2.68 54,301
2021-11-04 $2.72 $2.74 $2.69 $2.70 $2.70 8,172
2021-11-03 $2.66 $2.74 $2.66 $2.72 $2.72 15,129
2021-11-02 $2.60 $2.73 $2.60 $2.69 $2.69 19,200
2021-11-01 $2.70 $2.70 $2.59 $2.61 $2.61 36,596
2021-10-29 $2.65 $2.75 $2.61 $2.69 $2.69 20,688
2021-10-28 $2.60 $2.65 $2.57 $2.65 $2.65 44,815
2021-10-27 $2.60 $2.63 $2.57 $2.57 $2.57 28,234
2021-10-26 $2.65 $2.65 $2.60 $2.61 $2.61 9,672
2021-10-25 $2.67 $2.67 $2.58 $2.58 $2.58 39,672
2021-10-22 $2.68 $2.68 $2.62 $2.68 $2.68 12,102
2021-10-21 $2.63 $2.71 $2.63 $2.67 $2.67 12,000
2021-10-20 $2.65 $2.68 $2.59 $2.65 $2.65 21,464
2021-10-19 $2.76 $2.78 $2.62 $2.66 $2.66 53,903
2021-10-18 $2.82 $2.90 $2.74 $2.76 $2.76 23,151
2021-10-15 $2.72 $2.78 $2.72 $2.74 $2.74 6,651
2021-10-14 $2.70 $2.83 $2.68 $2.68 $2.68 19,229
2021-10-13 $2.69 $2.73 $2.69 $2.70 $2.70 17,591
2021-10-12 $2.73 $2.73 $2.70 $2.70 $2.70 7,734
2021-10-11 $2.73 $2.77 $2.71 $2.71 $2.71 9,857
2021-10-08 $2.77 $2.88 $2.74 $2.79 $2.79 16,833
2021-10-07 $2.81 $2.81 $2.70 $2.72 $2.72 39,834
2021-10-06 $2.75 $2.82 $2.70 $2.70 $2.70 29,186
2021-10-05 $2.88 $2.89 $2.73 $2.74 $2.74 40,391
2021-10-04 $2.92 $2.94 $2.73 $2.85 $2.85 121,667
2021-10-01 $2.67 $2.73 $2.67 $2.73 $2.73 19,396
2021-09-30 $2.80 $2.80 $2.68 $2.68 $2.68 11,617
2021-09-29 $2.88 $2.97 $2.66 $2.66 $2.66 43,706
2021-09-28 $2.70 $2.80 $2.70 $2.73 $2.73 16,795
2021-09-27 $2.75 $2.80 $2.71 $2.73 $2.73 16,689
2021-09-24 $2.71 $2.76 $2.71 $2.75 $2.75 11,759
2021-09-23 $2.76 $2.77 $2.70 $2.72 $2.72 15,876
2021-09-22 $2.74 $2.78 $2.73 $2.73 $2.73 13,302
2021-09-21 $2.80 $2.80 $2.76 $2.76 $2.76 6,130
2021-09-20 $2.80 $2.89 $2.73 $2.79 $2.79 21,214
2021-09-17 $2.82 $2.88 $2.77 $2.80 $2.80 40,006
2021-09-16 $2.85 $2.95 $2.85 $2.87 $2.87 27,049
2021-09-15 $2.86 $2.94 $2.86 $2.86 $2.86 5,630
2021-09-14 $3.07 $3.07 $2.86 $2.87 $2.87 47,028
2021-09-13 $2.83 $3.08 $2.83 $3.05 $3.05 78,686
2021-09-10 $2.73 $2.80 $2.73 $2.79 $2.79 15,500
2021-09-09 $2.77 $2.80 $2.70 $2.72 $2.72 14,083
2021-09-08 $2.77 $2.95 $2.70 $2.73 $2.73 29,720
2021-09-07 $2.82 $2.82 $2.74 $2.77 $2.77 19,158
2021-09-03 $2.84 $2.86 $2.79 $2.81 $2.81 11,014
2021-09-02 $2.90 $2.90 $2.73 $2.77 $2.77 12,257
2021-09-01 $2.89 $2.90 $2.87 $2.88 $2.88 30,825
2021-08-31 $2.81 $2.91 $2.81 $2.88 $2.88 24,785
2021-08-30 $2.81 $2.87 $2.81 $2.82 $2.82 19,489
2021-08-27 $2.81 $2.84 $2.81 $2.81 $2.81 5,786
2021-08-26 $2.74 $2.80 $2.72 $2.76 $2.76 15,981
2021-08-25 $2.74 $2.83 $2.72 $2.72 $2.72 31,158
2021-08-24 $2.86 $2.88 $2.77 $2.77 $2.77 8,973
2021-08-23 $2.91 $2.91 $2.76 $2.77 $2.77 36,700
2021-08-20 $2.91 $2.95 $2.91 $2.91 $2.91 4,167
2021-08-19 $2.91 $2.99 $2.90 $2.96 $2.96 17,713
2021-08-18 $2.89 $3.07 $2.88 $2.92 $2.92 14,001
2021-08-17 $3.19 $3.19 $2.92 $2.92 $2.92 46,265
2021-08-16 $2.90 $3.18 $2.86 $3.10 $3.10 91,921
2021-08-13 $2.90 $2.90 $2.86 $2.86 $2.86 6,716
2021-08-12 $2.86 $2.89 $2.84 $2.88 $2.88 3,831
2021-08-11 $2.77 $3.00 $2.77 $2.96 $2.96 20,006
2021-08-10 $2.82 $2.97 $2.82 $2.92 $2.92 27,177
2021-08-09 $2.89 $2.97 $2.82 $2.82 $2.82 21,533
2021-08-06 $2.93 $3.00 $2.85 $2.89 $2.89 56,307
2021-08-05 $3.15 $3.15 $3.01 $3.03 $3.03 33,656
2021-08-04 $3.14 $3.17 $3.11 $3.12 $3.12 6,491
2021-08-03 $3.19 $3.19 $3.08 $3.14 $3.14 9,490
2021-08-02 $3.24 $3.33 $3.12 $3.13 $3.13 15,431
2021-07-30 $3.38 $3.38 $3.20 $3.25 $3.25 23,441
2021-07-29 $3.43 $3.44 $3.36 $3.40 $3.40 19,151
2021-07-28 $3.41 $3.49 $3.34 $3.39 $3.39 31,832
2021-07-27 $3.26 $3.41 $3.25 $3.39 $3.39 10,220
2021-07-26 $3.34 $3.39 $3.28 $3.28 $3.28 16,880
2021-07-23 $3.28 $3.33 $3.26 $3.26 $3.26 18,361
2021-07-22 $3.24 $3.35 $3.22 $3.30 $3.30 15,176
2021-07-21 $3.20 $3.26 $3.20 $3.22 $3.22 17,329
2021-07-20 $3.22 $3.26 $3.15 $3.15 $3.15 28,245
2021-07-19 $3.13 $3.24 $3.12 $3.12 $3.12 20,949
2021-07-16 $3.19 $3.28 $3.16 $3.16 $3.16 8,683
2021-07-15 $3.26 $3.26 $3.15 $3.20 $3.20 23,831
2021-07-14 $3.31 $3.38 $3.26 $3.26 $3.26 13,854
2021-07-13 $3.45 $3.45 $3.31 $3.33 $3.33 36,228
2021-07-12 $3.19 $3.45 $3.18 $3.45 $3.45 113,467
2021-07-09 $3.09 $3.11 $3.09 $3.10 $3.10 1,960
2021-07-08 $3.12 $3.17 $3.11 $3.11 $3.11 13,360
2021-07-07 $3.19 $3.19 $3.12 $3.12 $3.12 5,342
2021-07-06 $2.99 $3.30 $2.99 $3.19 $3.19 56,900
2021-07-02 $2.89 $3.00 $2.85 $2.98 $2.98 27,162
2021-07-01 $2.83 $2.90 $2.82 $2.86 $2.86 19,995
2021-06-30 $2.99 $2.99 $2.81 $2.85 $2.85 35,828
2021-06-29 $3.00 $3.02 $2.90 $2.91 $2.91 36,187
2021-06-28 $3.24 $3.24 $2.97 $3.00 $3.00 50,233
2021-06-25 $3.10 $3.24 $2.99 $3.24 $3.24 21,187
2021-06-24 $3.09 $3.14 $3.07 $3.10 $3.10 7,853
2021-06-23 $3.00 $3.07 $3.00 $3.07 $3.07 12,329
2021-06-22 $3.09 $3.09 $2.98 $3.04 $3.04 12,843
2021-06-21 $3.20 $3.24 $3.00 $3.15 $3.15 35,339
2021-06-18 $2.99 $2.99 $2.96 $2.98 $2.98 4,690
2021-06-17 $3.02 $3.08 $2.98 $3.02 $3.02 12,069
2021-06-16 $3.09 $3.09 $3.03 $3.05 $3.05 6,352
2021-06-15 $3.09 $3.10 $3.01 $3.10 $3.10 65,179
2021-06-14 $3.10 $3.10 $3.03 $3.08 $3.08 23,899
2021-06-11 $3.18 $3.18 $3.09 $3.09 $3.09 39,513
2021-06-10 $3.23 $3.25 $3.10 $3.18 $3.18 19,850
2021-06-09 $3.04 $3.25 $3.03 $3.25 $3.25 50,707
2021-06-08 $2.93 $3.03 $2.89 $2.97 $2.97 19,602
2021-06-07 $2.90 $2.97 $2.87 $2.96 $2.96 20,765
2021-06-04 $2.91 $2.97 $2.85 $2.94 $2.94 26,564
2021-06-03 $2.85 $2.86 $2.68 $2.86 $2.86 85,180
2021-06-02 $2.89 $2.89 $2.81 $2.85 $2.85 43,916
2021-06-01 $2.95 $2.95 $2.86 $2.87 $2.87 22,678
2021-05-28 $2.91 $2.97 $2.84 $2.95 $2.95 16,217
2021-05-27 $2.86 $2.96 $2.86 $2.96 $2.96 19,786
2021-05-26 $2.83 $2.88 $2.77 $2.86 $2.86 19,403
2021-05-25 $2.96 $2.99 $2.78 $2.78 $2.78 34,232
2021-05-24 $3.02 $3.04 $2.92 $2.98 $2.98 29,056
2021-05-21 $3.00 $3.06 $2.97 $3.02 $3.02 21,846
2021-05-20 $2.94 $3.04 $2.85 $2.97 $2.97 36,684
2021-05-19 $2.87 $2.99 $2.78 $2.94 $2.94 55,767
2021-05-18 $2.87 $2.90 $2.82 $2.87 $2.87 20,089
2021-05-17 $2.78 $2.88 $2.77 $2.83 $2.83 59,512
2021-05-14 $2.78 $2.80 $2.67 $2.77 $2.77 24,103
2021-05-13 $2.75 $2.86 $2.67 $2.67 $2.67 55,916
2021-05-12 $2.80 $2.85 $2.66 $2.66 $2.66 60,917
2021-05-11 $2.60 $2.69 $2.58 $2.60 $2.60 27,240
2021-05-10 $2.69 $2.71 $2.64 $2.65 $2.65 24,656
2021-05-07 $2.70 $2.71 $2.66 $2.66 $2.66 15,002
2021-05-06 $2.71 $2.73 $2.70 $2.70 $2.70 9,445
2021-05-05 $2.70 $2.74 $2.69 $2.71 $2.71 13,604
2021-05-04 $2.59 $2.67 $2.59 $2.67 $2.67 22,286
2021-05-03 $2.72 $2.72 $2.58 $2.59 $2.59 49,903
2021-04-30 $2.75 $2.81 $2.67 $2.67 $2.67 37,451
2021-04-29 $2.84 $2.88 $2.73 $2.73 $2.73 31,367
2021-04-28 $2.91 $2.91 $2.88 $2.88 $2.88 4,723
2021-04-27 $2.92 $2.93 $2.89 $2.91 $2.91 30,564
2021-04-26 $2.99 $2.99 $2.89 $2.89 $2.89 16,511
2021-04-23 $2.97 $2.98 $2.88 $2.96 $2.96 18,961
2021-04-22 $2.90 $2.98 $2.90 $2.96 $2.96 45,866
2021-04-21 $2.95 $2.96 $2.88 $2.88 $2.88 45,892
2021-04-20 $2.99 $3.00 $2.95 $2.97 $2.97 17,919
2021-04-19 $3.01 $3.04 $2.99 $2.99 $2.99 17,034
2021-04-16 $3.00 $3.02 $2.99 $2.99 $2.99 8,596
2021-04-15 $3.06 $3.08 $3.01 $3.04 $3.04 14,884
2021-04-14 $3.14 $3.14 $3.06 $3.06 $3.06 14,132
2021-04-13 $3.05 $3.20 $3.00 $3.12 $3.12 146,743
2021-04-12 $3.09 $3.16 $3.01 $3.01 $3.01 23,703
2021-04-09 $3.29 $3.29 $3.17 $3.17 $3.17 18,923
2021-04-08 $3.11 $3.31 $3.08 $3.30 $3.30 45,660
2021-04-07 $3.12 $3.13 $3.11 $3.11 $3.11 15,977
2021-04-06 $3.10 $3.15 $3.10 $3.11 $3.11 7,288
2021-04-05 $3.10 $3.15 $3.10 $3.12 $3.12 13,148
2021-04-01 $3.09 $3.10 $3.04 $3.07 $3.07 14,759
2021-03-31 $3.10 $3.10 $3.03 $3.03 $3.03 14,288
2021-03-30 $3.07 $3.11 $3.02 $3.10 $3.10 32,606
2021-03-29 $3.23 $3.23 $3.06 $3.07 $3.07 30,009
2021-03-26 $3.11 $3.22 $3.11 $3.20 $3.20 26,896
2021-03-25 $3.09 $3.13 $3.00 $3.11 $3.11 37,917
2021-03-24 $3.10 $3.14 $3.06 $3.06 $3.06 23,754
2021-03-23 $3.20 $3.20 $3.13 $3.14 $3.14 13,701
2021-03-22 $3.30 $3.30 $3.16 $3.21 $3.21 28,653
2021-03-19 $3.22 $3.30 $3.21 $3.30 $3.30 22,346
2021-03-18 $3.22 $3.29 $3.18 $3.23 $3.23 29,387
2021-03-17 $3.26 $3.27 $3.21 $3.22 $3.22 14,015
2021-03-16 $3.24 $3.29 $3.21 $3.26 $3.26 34,121
2021-03-15 $3.37 $3.40 $3.20 $3.24 $3.24 53,691
2021-03-12 $3.30 $3.42 $3.25 $3.42 $3.42 37,964
2021-03-11 $3.20 $3.34 $3.17 $3.32 $3.32 124,643
2021-03-10 $3.28 $3.31 $3.12 $3.19 $3.19 91,965
2021-03-09 $3.23 $3.28 $3.17 $3.28 $3.28 67,430
2021-03-08 $3.20 $3.23 $3.09 $3.21 $3.21 37,458
2021-03-05 $3.23 $3.24 $2.92 $3.12 $3.12 90,505
2021-03-04 $3.36 $3.38 $3.20 $3.20 $3.20 55,938
2021-03-03 $3.40 $3.49 $3.35 $3.40 $3.40 49,971
2021-03-02 $3.39 $3.42 $3.33 $3.40 $3.40 29,944
2021-03-01 $3.42 $3.48 $3.36 $3.39 $3.39 30,856
2021-02-26 $3.36 $3.48 $3.30 $3.40 $3.40 67,447
2021-02-25 $3.39 $3.42 $3.34 $3.36 $3.36 57,873
2021-02-24 $3.38 $3.52 $3.32 $3.38 $3.38 55,252
2021-02-23 $3.39 $3.47 $3.27 $3.38 $3.38 70,396
2021-02-22 $3.48 $3.59 $3.37 $3.37 $3.37 132,509
2021-02-19 $3.50 $3.58 $3.42 $3.45 $3.45 77,283
2021-02-18 $3.43 $3.49 $3.40 $3.45 $3.45 37,313
2021-02-17 $3.58 $3.59 $3.44 $3.44 $3.44 45,183
2021-02-16 $3.64 $3.90 $3.55 $3.58 $3.58 208,114
2021-02-12 $3.41 $3.94 $3.33 $3.58 $3.58 706,700
2021-02-11 $3.30 $3.41 $3.22 $3.29 $3.29 188,928
2021-02-10 $3.35 $3.40 $3.22 $3.29 $3.29 111,176
2021-02-09 $3.34 $3.37 $3.30 $3.32 $3.32 154,270
2021-02-08 $3.32 $3.34 $3.28 $3.31 $3.31 97,491
2021-02-05 $3.33 $3.33 $3.27 $3.29 $3.29 81,170
2021-02-04 $3.30 $3.32 $3.27 $3.30 $3.30 31,038
2021-02-03 $3.22 $3.37 $3.22 $3.30 $3.30 44,747
2021-02-02 $3.24 $3.25 $3.11 $3.21 $3.21 16,440
2021-02-01 $3.18 $3.25 $3.15 $3.23 $3.23 27,288
2021-01-29 $3.25 $3.25 $3.16 $3.17 $3.17 25,881
2021-01-28 $3.22 $3.29 $3.13 $3.17 $3.17 33,065
2021-01-27 $3.25 $3.28 $3.13 $3.18 $3.18 36,507
2021-01-26 $3.27 $3.40 $3.25 $3.25 $3.25 54,296
2021-01-25 $3.39 $3.39 $3.25 $3.30 $3.30 75,215
2021-01-22 $3.20 $3.58 $3.12 $3.30 $3.30 503,450
2021-01-21 $3.24 $3.28 $3.19 $3.22 $3.22 36,042
2021-01-20 $3.21 $3.25 $3.17 $3.19 $3.19 16,839
2021-01-19 $3.27 $3.28 $3.19 $3.20 $3.20 19,338
2021-01-15 $3.25 $3.28 $3.22 $3.25 $3.25 18,643
2021-01-14 $3.29 $3.30 $3.25 $3.25 $3.25 27,937
2021-01-13 $3.18 $3.25 $3.17 $3.22 $3.22 21,177
2021-01-12 $3.16 $3.19 $3.12 $3.14 $3.14 17,562
2021-01-11 $3.10 $3.17 $3.09 $3.14 $3.14 26,656
2021-01-08 $3.10 $3.15 $3.06 $3.09 $3.09 20,428
2021-01-07 $3.14 $3.14 $3.06 $3.09 $3.09 6,714
2021-01-06 $3.08 $3.15 $3.06 $3.08 $3.08 26,589
2021-01-05 $3.04 $3.07 $3.02 $3.04 $3.04 25,528
2021-01-04 $3.01 $3.04 $2.99 $2.99 $2.99 23,092
2020-12-31 $3.07 $3.07 $2.92 $2.95 $2.95 41,271
2020-12-30 $3.08 $3.09 $3.02 $3.03 $3.03 33,150
2020-12-29 $3.06 $3.09 $2.90 $3.07 $3.07 58,032
2020-12-28 $3.15 $3.15 $3.00 $3.00 $3.00 49,282
2020-12-24 $3.07 $3.07 $3.05 $3.06 $3.06 11,052
2020-12-23 $3.03 $3.12 $3.03 $3.05 $3.05 33,098
2020-12-22 $3.09 $3.12 $3.08 $3.08 $3.08 31,056
2020-12-21 $3.07 $3.15 $3.01 $3.10 $3.10 23,202
2020-12-18 $3.11 $3.17 $3.06 $3.08 $3.08 29,800
2020-12-17 $3.05 $3.16 $3.00 $3.14 $3.14 43,210
2020-12-16 $2.99 $3.11 $2.99 $3.06 $3.06 22,782
2020-12-15 $3.00 $3.02 $2.96 $3.00 $3.00 44,752
2020-12-14 $3.04 $3.08 $2.98 $3.01 $3.01 85,920
2020-12-11 $3.00 $3.03 $2.99 $3.03 $3.03 38,188
2020-12-10 $3.00 $3.05 $3.00 $3.01 $3.01 10,044
2020-12-09 $3.03 $3.03 $2.98 $2.99 $2.99 14,614
2020-12-08 $3.00 $3.05 $3.00 $3.02 $3.02 26,866
2020-12-07 $3.00 $3.00 $2.95 $2.98 $2.98 21,464
2020-12-04 $2.98 $3.00 $2.96 $2.98 $2.98 66,387
2020-12-03 $3.00 $3.03 $2.97 $2.98 $2.98 18,378
2020-12-02 $3.00 $3.07 $2.95 $3.00 $3.00 105,281
2020-12-01 $2.98 $3.03 $2.93 $2.98 $2.98 47,826
2020-11-30 $3.00 $3.05 $2.92 $2.96 $2.96 62,541
2020-11-27 $2.99 $3.00 $2.95 $2.99 $2.99 19,068
2020-11-25 $2.98 $2.98 $2.91 $2.91 $2.91 3,601
2020-11-24 $2.96 $3.00 $2.96 $2.97 $2.97 13,471
2020-11-23 $2.99 $3.02 $2.93 $2.96 $2.96 31,414
2020-11-20 $2.97 $3.00 $2.95 $2.99 $2.99 9,623
2020-11-19 $2.99 $3.01 $2.91 $2.94 $2.94 6,678
2020-11-18 $3.05 $3.05 $2.86 $2.93 $2.93 20,169
2020-11-17 $2.79 $3.00 $2.79 $2.93 $2.93 26,555
2020-11-16 $3.05 $3.17 $2.90 $2.90 $2.90 35,278
2020-11-13 $2.96 $3.05 $2.96 $3.00 $3.00 21,824
2020-11-12 $3.05 $3.05 $2.93 $2.93 $2.93 24,261
2020-11-11 $3.05 $3.17 $2.91 $2.94 $2.94 174,286
2020-11-10 $3.09 $3.09 $3.00 $3.05 $3.05 13,287
2020-11-09 $3.04 $3.10 $2.94 $2.99 $2.99 31,329
2020-11-06 $2.98 $2.98 $2.91 $2.95 $2.95 7,998
2020-11-05 $2.96 $2.97 $2.88 $2.91 $2.91 11,535
2020-11-04 $2.95 $2.97 $2.95 $2.97 $2.97 6,414
2020-11-03 $2.97 $2.99 $2.92 $2.95 $2.95 5,374
2020-11-02 $2.84 $2.99 $2.77 $2.94 $2.94 14,643
2020-10-30 $2.93 $2.99 $2.88 $2.95 $2.95 20,625
2020-10-29 $3.00 $3.02 $2.97 $3.01 $3.01 3,916
2020-10-28 $2.90 $2.98 $2.89 $2.95 $2.95 11,671
2020-10-27 $3.00 $3.05 $2.98 $2.99 $2.99 14,988
2020-10-26 $3.00 $3.03 $2.96 $3.03 $3.03 9,029
2020-10-23 $2.98 $3.03 $2.98 $3.01 $3.01 6,222
2020-10-22 $3.07 $3.07 $3.00 $3.00 $3.00 12,008
2020-10-21 $3.02 $3.06 $2.95 $3.02 $3.02 20,203
2020-10-20 $3.01 $3.02 $2.97 $2.98 $2.98 17,302
2020-10-19 $3.03 $3.04 $2.94 $2.97 $2.97 16,096
2020-10-16 $3.04 $3.05 $3.03 $3.04 $3.04 15,658
2020-10-15 $3.03 $3.05 $2.95 $3.05 $3.05 22,063
2020-10-14 $3.15 $3.17 $3.05 $3.07 $3.07 38,349
2020-10-13 $3.15 $3.19 $3.14 $3.19 $3.19 8,227
2020-10-12 $3.18 $3.25 $3.11 $3.19 $3.19 18,334
2020-10-09 $3.25 $3.28 $3.13 $3.20 $3.20 41,986
2020-10-08 $3.20 $3.28 $3.15 $3.20 $3.20 7,829
2020-10-07 $3.22 $3.24 $3.16 $3.20 $3.20 26,526
2020-10-06 $3.25 $3.36 $3.18 $3.18 $3.18 32,334
2020-10-05 $3.23 $3.36 $3.23 $3.30 $3.30 25,278
2020-10-02 $3.22 $3.35 $3.22 $3.30 $3.30 9,310
2020-10-01 $3.17 $3.28 $3.15 $3.22 $3.22 10,708
2020-09-30 $3.20 $3.26 $3.18 $3.21 $3.21 17,404
2020-09-29 $3.21 $3.25 $3.18 $3.20 $3.20 6,099
2020-09-28 $3.25 $3.31 $3.18 $3.29 $3.29 7,518
2020-09-25 $3.20 $3.38 $3.18 $3.23 $3.23 10,557
2020-09-24 $3.19 $3.23 $3.12 $3.17 $3.17 14,493
2020-09-23 $3.30 $3.32 $3.14 $3.24 $3.24 15,688
2020-09-22 $3.37 $3.38 $3.27 $3.29 $3.29 7,723
2020-09-21 $3.35 $3.39 $3.33 $3.34 $3.34 18,271
2020-09-18 $3.29 $3.39 $3.29 $3.33 $3.33 14,036
2020-09-17 $3.36 $3.39 $3.26 $3.39 $3.39 11,587
2020-09-16 $3.35 $3.39 $3.33 $3.33 $3.33 4,987
2020-09-15 $3.33 $3.40 $3.32 $3.33 $3.33 28,987
2020-09-14 $3.33 $3.41 $3.30 $3.35 $3.35 4,966
2020-09-11 $3.30 $3.40 $3.29 $3.40 $3.40 4,940
2020-09-10 $3.32 $3.34 $3.27 $3.27 $3.27 4,066
2020-09-09 $3.21 $3.30 $3.14 $3.27 $3.27 7,850
2020-09-08 $3.23 $3.25 $3.15 $3.16 $3.16 13,836
2020-09-04 $3.37 $3.46 $3.17 $3.21 $3.21 14,843
2020-09-03 $3.37 $3.45 $3.16 $3.20 $3.20 14,765
2020-09-02 $3.27 $3.35 $3.16 $3.33 $3.33 9,653
2020-09-01 $3.20 $3.27 $3.15 $3.27 $3.27 29,150
2020-08-31 $3.24 $3.25 $3.17 $3.22 $3.22 9,500
2020-08-28 $3.18 $3.25 $3.18 $3.20 $3.20 17,144
2020-08-27 $3.27 $3.28 $3.20 $3.23 $3.23 11,650
2020-08-26 $3.20 $3.29 $3.20 $3.25 $3.25 8,194
2020-08-25 $3.16 $3.27 $3.16 $3.26 $3.26 8,464
2020-08-24 $3.31 $3.32 $3.21 $3.26 $3.26 16,070
2020-08-21 $3.24 $3.28 $3.22 $3.28 $3.28 10,547
2020-08-20 $3.25 $3.34 $3.23 $3.30 $3.30 21,022
2020-08-19 $3.31 $3.36 $3.28 $3.28 $3.28 6,956
2020-08-18 $3.40 $3.50 $3.23 $3.40 $3.40 23,839
2020-08-17 $3.23 $3.43 $3.19 $3.42 $3.42 31,847
2020-08-14 $3.42 $3.42 $3.32 $3.37 $3.37 6,371
2020-08-13 $3.40 $3.49 $3.34 $3.38 $3.38 10,772
2020-08-12 $3.59 $3.59 $3.38 $3.48 $3.48 44,352
2020-08-11 $3.47 $3.47 $3.27 $3.38 $3.38 26,519
2020-08-10 $3.39 $3.45 $3.31 $3.39 $3.39 18,549
2020-08-07 $3.31 $3.44 $3.31 $3.38 $3.38 19,370
2020-08-06 $3.34 $3.42 $3.31 $3.39 $3.39 18,034
2020-08-05 $3.40 $3.43 $3.37 $3.37 $3.37 15,473
2020-08-04 $3.40 $3.44 $3.33 $3.38 $3.38 26,637
2020-08-03 $3.37 $3.47 $3.34 $3.40 $3.40 10,647
2020-07-31 $3.25 $3.42 $3.25 $3.33 $3.33 48,953
2020-07-30 $3.13 $3.28 $3.13 $3.22 $3.22 31,872
2020-07-29 $3.14 $3.22 $3.13 $3.14 $3.14 27,975
2020-07-28 $3.21 $3.26 $3.15 $3.15 $3.15 23,732
2020-07-27 $3.27 $3.28 $3.17 $3.27 $3.27 20,943
2020-07-24 $3.23 $3.29 $3.21 $3.29 $3.29 12,209
2020-07-23 $3.22 $3.37 $3.16 $3.29 $3.29 31,570
2020-07-22 $3.23 $3.25 $3.15 $3.20 $3.20 53,938
2020-07-21 $3.35 $3.42 $3.15 $3.22 $3.22 61,318
2020-07-20 $3.71 $3.76 $3.31 $3.35 $3.35 695,977
2020-07-17 $3.33 $3.33 $3.20 $3.29 $3.29 21,500
2020-07-16 $3.27 $3.35 $3.27 $3.35 $3.35 9,000
2020-07-15 $3.21 $3.33 $3.21 $3.29 $3.29 8,900
2020-07-14 $3.23 $3.26 $3.18 $3.18 $3.18 9,400
2020-07-13 $3.17 $3.29 $3.17 $3.20 $3.20 31,100
2020-07-10 $3.24 $3.24 $3.15 $3.18 $3.18 8,400
2020-07-09 $3.25 $3.26 $3.20 $3.20 $3.20 9,900
2020-07-08 $3.24 $3.31 $3.24 $3.28 $3.28 5,300
2020-07-07 $3.21 $3.34 $3.21 $3.31 $3.31 10,300
2020-07-06 $3.40 $3.40 $3.24 $3.24 $3.24 13,600
2020-07-02 $3.27 $3.33 $3.21 $3.24 $3.24 12,200
2020-07-01 $3.29 $3.39 $3.29 $3.33 $3.33 9,900
2020-06-30 $3.39 $3.39 $3.20 $3.33 $3.33 12,500
2020-06-29 $3.29 $3.38 $3.26 $3.26 $3.26 9,200
2020-06-26 $3.26 $3.33 $3.24 $3.29 $3.29 10,927
2020-06-25 $3.30 $3.47 $3.26 $3.29 $3.29 11,105
2020-06-24 $3.30 $3.40 $3.25 $3.39 $3.39 14,727
2020-06-23 $3.41 $3.41 $3.34 $3.35 $3.35 10,126
2020-06-22 $3.40 $3.53 $3.26 $3.38 $3.38 28,832
2020-06-19 $3.36 $3.41 $3.36 $3.39 $3.39 19,549
2020-06-18 $3.37 $3.42 $3.30 $3.36 $3.36 19,810
2020-06-17 $3.43 $3.43 $3.30 $3.40 $3.40 19,950
2020-06-16 $3.46 $3.52 $3.26 $3.26 $3.26 55,111
2020-06-15 $3.22 $3.40 $3.18 $3.34 $3.34 30,743
2020-06-12 $3.20 $3.34 $3.16 $3.17 $3.17 15,328
2020-06-11 $3.26 $3.41 $3.17 $3.17 $3.17 35,953
2020-06-10 $3.45 $3.53 $3.40 $3.45 $3.45 33,047
2020-06-09 $3.40 $3.53 $3.38 $3.50 $3.50 69,125
2020-06-08 $3.50 $3.54 $3.38 $3.40 $3.40 65,552
2020-06-05 $3.25 $3.47 $3.25 $3.47 $3.47 79,399
2020-06-04 $3.26 $3.45 $3.10 $3.34 $3.34 79,733
2020-06-03 $3.26 $3.32 $3.14 $3.25 $3.25 100,424
2020-06-02 $3.39 $3.41 $3.24 $3.30 $3.30 52,083
2020-06-01 $3.31 $3.49 $3.27 $3.44 $3.44 45,443
2020-05-29 $3.29 $3.37 $3.25 $3.31 $3.31 69,909
2020-05-28 $3.28 $3.46 $3.23 $3.28 $3.28 158,849
2020-05-27 $3.72 $3.85 $3.21 $3.27 $3.27 596,876
2020-05-26 $3.58 $3.60 $3.51 $3.54 $3.54 172,539
2020-05-22 $3.56 $3.63 $3.51 $3.54 $3.54 35,344
2020-05-21 $3.70 $3.73 $3.54 $3.58 $3.58 22,787
2020-05-20 $3.75 $3.76 $3.69 $3.75 $3.75 49,789
2020-05-19 $3.78 $3.79 $3.74 $3.75 $3.75 7,949
2020-05-18 $3.79 $3.81 $3.67 $3.67 $3.67 17,375
2020-05-15 $3.62 $3.79 $3.62 $3.68 $3.68 16,057
2020-05-14 $3.84 $3.84 $3.61 $3.72 $3.72 21,573
2020-05-13 $3.97 $3.99 $3.75 $3.82 $3.82 54,865
2020-05-12 $3.88 $4.01 $3.88 $3.96 $3.96 21,434
2020-05-11 $3.90 $4.00 $3.90 $3.92 $3.92 26,257
2020-05-08 $3.91 $4.06 $3.90 $3.90 $3.90 26,506
2020-05-07 $3.95 $3.97 $3.90 $3.91 $3.91 11,021
2020-05-06 $3.90 $3.98 $3.90 $3.90 $3.90 14,132
2020-05-05 $4.14 $4.14 $3.87 $3.96 $3.96 25,474
2020-05-04 $3.98 $4.00 $3.89 $4.00 $4.00 15,367
2020-05-01 $4.02 $4.02 $3.90 $3.91 $3.91 28,798
2020-04-30 $3.99 $4.03 $3.91 $3.96 $3.96 13,684
2020-04-29 $3.99 $4.08 $3.90 $3.93 $3.93 14,467
2020-04-28 $3.98 $4.05 $3.91 $3.91 $3.91 52,366
2020-04-27 $3.96 $4.07 $3.96 $3.96 $3.96 23,482
2020-04-24 $4.00 $4.00 $3.95 $3.95 $3.95 28,210
2020-04-23 $3.96 $4.00 $3.95 $3.95 $3.95 30,900
2020-04-22 $4.00 $4.03 $3.96 $3.96 $3.96 9,998
2020-04-21 $4.00 $4.09 $3.95 $3.98 $3.98 11,119
2020-04-20 $4.06 $4.07 $3.92 $4.00 $4.00 36,533
2020-04-17 $4.00 $4.08 $3.90 $4.00 $4.00 21,379
2020-04-16 $3.98 $4.08 $3.89 $3.92 $3.92 25,776
2020-04-15 $3.93 $4.17 $3.85 $4.01 $4.01 32,450
2020-04-14 $4.06 $4.06 $3.94 $4.00 $4.00 48,074
2020-04-13 $3.91 $4.18 $3.90 $3.98 $3.98 36,770
2020-04-09 $3.57 $3.89 $3.56 $3.86 $3.86 17,699
2020-04-08 $3.90 $4.10 $3.72 $3.85 $3.85 74,787
2020-04-07 $3.69 $3.74 $3.56 $3.56 $3.56 19,717
2020-04-06 $3.90 $3.90 $3.54 $3.54 $3.54 24,677
2020-04-03 $3.69 $3.75 $3.60 $3.70 $3.70 24,154
2020-04-02 $3.69 $3.74 $3.61 $3.61 $3.61 8,390
2020-04-01 $3.73 $3.80 $3.54 $3.54 $3.54 22,095
2020-03-31 $3.70 $3.70 $3.51 $3.63 $3.63 26,617
2020-03-30 $3.57 $3.70 $3.57 $3.63 $3.63 8,301
2020-03-27 $3.62 $3.70 $3.45 $3.45 $3.45 20,783
2020-03-26 $3.50 $3.70 $3.50 $3.70 $3.70 17,278
2020-03-25 $3.47 $3.74 $3.47 $3.52 $3.52 8,634
2020-03-24 $3.95 $3.95 $3.46 $3.48 $3.48 21,727
2020-03-23 $3.90 $3.90 $3.32 $3.56 $3.56 17,283
2020-03-20 $3.47 $3.70 $3.47 $3.60 $3.60 3,484
2020-03-19 $3.91 $3.91 $3.59 $3.60 $3.60 5,799
2020-03-18 $3.80 $3.92 $3.50 $3.53 $3.53 15,607
2020-03-17 $3.95 $3.95 $3.80 $3.80 $3.80 9,619
2020-03-16 $3.80 $4.16 $3.80 $3.98 $3.98 3,018
2020-03-13 $3.83 $4.25 $3.80 $3.81 $3.81 14,712
2020-03-12 $3.47 $3.94 $3.47 $3.94 $3.94 1,135
2020-03-11 $4.06 $4.14 $4.05 $4.14 $4.14 28,633
2020-03-10 $4.19 $4.30 $3.77 $4.30 $4.30 30,532
2020-03-09 $4.18 $4.18 $4.18 $4.18 $4.18 77
2020-03-06 $4.22 $4.25 $4.18 $4.18 $4.18 4,508
2020-03-05 $4.45 $4.45 $4.08 $4.08 $4.08 757
2020-03-04 $4.00 $4.37 $4.00 $4.31 $4.31 13,334
2020-03-03 $4.00 $4.21 $3.72 $3.72 $3.72 4,694
2020-03-02 $4.15 $4.23 $3.97 $4.06 $4.06 13,736
2020-02-28 $3.83 $4.10 $3.45 $4.03 $4.03 21,120
2020-02-27 $4.15 $4.20 $4.10 $4.10 $4.10 3,577
2020-02-26 $4.13 $4.25 $4.11 $4.16 $4.16 9,343
2020-02-25 $4.30 $4.45 $4.18 $4.24 $4.24 14,366
2020-02-24 $4.42 $4.50 $4.33 $4.41 $4.41 8,425
2020-02-21 $4.38 $4.50 $4.38 $4.50 $4.50 11,449
2020-02-20 $4.34 $4.50 $4.25 $4.50 $4.50 9,331
2020-02-19 $4.24 $4.48 $4.24 $4.47 $4.47 4,560
2020-02-18 $4.50 $4.56 $4.20 $4.55 $4.55 27,066
2020-02-14 $4.33 $4.45 $4.33 $4.45 $4.45 388
2020-02-13 $4.45 $4.56 $4.27 $4.53 $4.53 23,031
2020-02-12 $4.68 $4.68 $4.52 $4.56 $4.56 10,995
2020-02-11 $4.71 $4.71 $4.71 $4.71 $4.71 227
2020-02-10 $4.67 $4.80 $4.67 $4.79 $4.79 11,786
2020-02-07 $4.80 $4.80 $4.69 $4.80 $4.80 5,282
2020-02-06 $4.93 $4.93 $4.80 $4.80 $4.80 844
2020-02-05 $4.85 $4.93 $4.85 $4.93 $4.93 1,154
2020-02-04 $4.88 $4.98 $4.86 $4.86 $4.86 2,968
2020-02-03 $5.02 $5.02 $4.88 $4.89 $4.89 3,054
2020-01-31 $4.86 $4.86 $4.86 $4.86 $4.86 633
2020-01-30 $4.89 $4.95 $4.89 $4.95 $4.95 2,660
2020-01-29 $4.99 $5.00 $4.87 $4.87 $4.87 2,804
2020-01-28 $5.05 $5.05 $4.98 $4.99 $4.99 1,065
2020-01-27 $4.91 $5.05 $4.91 $4.92 $4.92 3,935
2020-01-24 $4.98 $5.08 $4.95 $5.00 $5.00 6,132
2020-01-23 $5.02 $5.02 $4.99 $5.02 $5.02 781
2020-01-22 $5.12 $5.12 $5.04 $5.04 $5.04 1,983
2020-01-21 $5.08 $5.23 $4.98 $5.15 $5.15 14,045
2020-01-17 $5.17 $5.22 $5.04 $5.10 $5.10 29,619
2020-01-16 $5.19 $5.22 $5.16 $5.19 $5.19 9,738
2020-01-15 $5.12 $5.15 $5.09 $5.12 $5.12 13,180
2020-01-14 $4.93 $5.18 $4.93 $5.13 $5.13 20,957
2020-01-13 $5.17 $5.17 $4.80 $5.10 $5.10 12,739
2020-01-10 $5.11 $5.18 $5.00 $5.03 $5.03 7,541
2020-01-09 $5.15 $5.15 $4.92 $5.14 $5.14 18,614
2020-01-08 $5.25 $5.35 $5.06 $5.11 $5.11 51,689
2020-01-07 $5.20 $5.42 $5.20 $5.33 $5.33 33,840
2020-01-06 $5.25 $5.28 $5.02 $5.12 $5.12 7,624
2020-01-03 $5.29 $5.37 $5.04 $5.31 $5.31 9,930
2020-01-02 $5.14 $5.44 $5.14 $5.29 $5.29 62,176
2019-12-31 $4.95 $5.24 $4.94 $5.15 $5.15 25,443
2019-12-30 $5.12 $5.12 $4.79 $4.80 $4.80 12,666
2019-12-27 $5.22 $5.25 $5.14 $5.14 $5.14 1,784
2019-12-26 $5.13 $5.16 $5.12 $5.12 $5.12 823
2019-12-24 $5.07 $5.25 $5.07 $5.24 $5.24 2,542
2019-12-23 $4.91 $5.09 $4.85 $5.07 $5.07 11,218
2019-12-20 $5.38 $5.38 $4.96 $5.08 $5.08 23,139
2019-12-19 $5.11 $5.30 $5.11 $5.30 $5.30 7,169
2019-12-18 $4.90 $5.19 $4.90 $5.19 $5.19 6,455
2019-12-17 $5.05 $5.13 $4.91 $5.01 $5.01 9,690
2019-12-16 $5.37 $5.37 $5.06 $5.06 $5.06 14,749
2019-12-13 $5.29 $5.36 $5.20 $5.30 $5.30 17,501
2019-12-12 $5.12 $5.29 $5.12 $5.26 $5.26 11,419
2019-12-11 $5.30 $5.30 $5.18 $5.20 $5.20 1,825
2019-12-10 $5.22 $5.34 $5.22 $5.31 $5.31 4,472
2019-12-09 $5.11 $5.29 $5.11 $5.21 $5.21 10,554
2019-12-06 $5.37 $5.37 $5.16 $5.16 $5.16 8,060
2019-12-05 $5.16 $5.20 $5.14 $5.16 $5.16 2,594
2019-12-04 $5.15 $5.37 $5.15 $5.16 $5.16 12,362
2019-12-03 $5.42 $5.42 $5.12 $5.13 $5.13 17,962
2019-12-02 $5.52 $5.52 $5.08 $5.24 $5.24 28,273
2019-11-29 $4.92 $4.93 $4.79 $4.79 $4.79 4,117
2019-11-27 $4.73 $4.80 $4.73 $4.79 $4.79 16,718
2019-11-26 $4.76 $4.84 $4.67 $4.84 $4.84 8,763
2019-11-25 $4.91 $4.91 $4.27 $4.78 $4.78 61,066
2019-11-22 $4.88 $4.88 $4.75 $4.75 $4.75 3,997
2019-11-21 $4.52 $4.79 $4.19 $4.79 $4.79 41,235
2019-11-20 $4.87 $4.94 $4.67 $4.70 $4.70 18,438
2019-11-19 $4.70 $4.94 $4.68 $4.93 $4.93 37,173
2019-11-18 $4.80 $4.80 $4.50 $4.69 $4.69 26,078
2019-11-15 $4.98 $4.98 $4.80 $4.85 $4.85 15,174
2019-11-14 $4.95 $5.10 $4.95 $4.98 $4.98 30,329
2019-11-13 $5.26 $5.41 $4.90 $4.90 $4.90 53,738
2019-11-12 $5.80 $5.80 $5.67 $5.67 $5.67 6,249
2019-11-11 $5.72 $5.78 $5.67 $5.72 $5.72 18,064
2019-11-08 $5.78 $5.78 $5.67 $5.67 $5.67 1,235
2019-11-07 $5.62 $5.69 $5.56 $5.67 $5.67 7,396
2019-11-06 $5.56 $5.67 $5.56 $5.67 $5.67 12,046
2019-11-05 $5.64 $5.64 $5.55 $5.56 $5.56 1,855
2019-11-04 $5.51 $5.64 $5.34 $5.57 $5.57 12,001
2019-11-01 $5.27 $5.56 $5.27 $5.56 $5.56 5,781
2019-10-31 $5.31 $5.31 $5.24 $5.26 $5.26 3,863
2019-10-30 $5.39 $5.39 $5.29 $5.34 $5.34 3,319
2019-10-29 $5.48 $5.48 $5.30 $5.30 $5.30 10,292
2019-10-28 $5.40 $5.74 $5.35 $5.48 $5.48 13,421
2019-10-25 $5.43 $5.43 $5.16 $5.30 $5.30 9,210
2019-10-24 $5.30 $5.32 $5.28 $5.30 $5.30 6,422
2019-10-23 $5.39 $5.40 $5.28 $5.39 $5.39 3,866
2019-10-22 $5.39 $5.56 $5.35 $5.40 $5.40 13,808
2019-10-21 $5.54 $5.54 $5.40 $5.50 $5.50 7,033
2019-10-18 $5.37 $5.54 $5.32 $5.54 $5.54 9,266
2019-10-17 $5.49 $5.56 $5.27 $5.27 $5.27 14,651
2019-10-16 $5.54 $5.54 $5.41 $5.44 $5.44 20,236
2019-10-15 $5.65 $5.92 $5.53 $5.53 $5.53 9,538
2019-10-14 $5.71 $5.81 $5.60 $5.73 $5.73 3,085
2019-10-11 $5.80 $5.80 $5.56 $5.60 $5.60 21,176
2019-10-10 $5.60 $5.96 $5.54 $5.67 $5.67 6,601
2019-10-09 $5.83 $5.83 $5.54 $5.58 $5.58 6,147
2019-10-08 $5.69 $6.00 $5.51 $5.79 $5.79 54,398
2019-10-07 $5.55 $6.10 $5.55 $5.61 $5.61 63,618
2019-10-04 $5.74 $5.74 $5.51 $5.70 $5.70 5,438
2019-10-03 $5.60 $5.87 $5.60 $5.78 $5.78 4,254
2019-10-02 $5.52 $5.90 $5.51 $5.56 $5.56 29,501
2019-10-01 $5.96 $6.03 $5.51 $5.72 $5.72 49,074
2019-09-30 $5.74 $6.00 $5.74 $5.93 $5.93 18,780
2019-09-27 $5.59 $5.80 $5.50 $5.64 $5.64 35,159
2019-09-26 $5.29 $5.97 $5.29 $5.73 $5.73 47,397
2019-09-25 $5.28 $5.45 $5.03 $5.34 $5.34 49,768
2019-09-24 $5.50 $5.88 $5.11 $5.25 $5.25 40,984
2019-09-23 $5.39 $5.45 $5.16 $5.45 $5.45 27,023
2019-09-20 $5.34 $5.45 $5.01 $5.38 $5.38 74,235
2019-09-19 $5.13 $5.40 $5.10 $5.29 $5.29 66,777
2019-09-18 $4.90 $5.05 $4.74 $5.02 $5.02 164,263
2019-09-17 $4.93 $4.95 $4.83 $4.86 $4.86 78,058
2019-09-16 $5.10 $5.10 $4.85 $4.95 $4.95 44,578
2019-09-13 $5.04 $5.16 $5.04 $5.07 $5.07 66,067
2019-09-12 $5.25 $5.25 $5.02 $5.14 $5.14 61,562
2019-09-11 $5.06 $5.14 $4.83 $5.07 $5.07 49,245
2019-09-10 $5.45 $5.45 $5.12 $5.26 $5.26 56,473
2019-09-09 $4.99 $5.44 $4.90 $5.44 $5.44 110,045
2019-09-06 $4.85 $5.03 $4.74 $4.88 $4.88 25,654
2019-09-05 $4.85 $4.99 $4.75 $4.93 $4.93 39,515
2019-09-04 $4.89 $4.89 $4.70 $4.73 $4.73 15,289
2019-09-03 $4.80 $4.90 $4.73 $4.77 $4.77 5,173
2019-08-30 $5.12 $5.12 $4.98 $5.11 $5.11 10,858
2019-08-29 $4.95 $5.07 $4.95 $5.00 $5.00 13,085
2019-08-28 $5.11 $5.12 $4.81 $4.81 $4.81 12,327
2019-08-27 $5.27 $5.27 $5.06 $5.07 $5.07 9,868
2019-08-26 $5.30 $5.30 $5.05 $5.22 $5.22 12,985
2019-08-23 $5.37 $5.37 $5.23 $5.35 $5.35 10,594
2019-08-22 $5.30 $5.44 $5.00 $5.37 $5.37 30,865
2019-08-21 $5.33 $5.54 $5.33 $5.54 $5.54 16,154
2019-08-20 $5.36 $5.45 $5.26 $5.43 $5.43 12,984
2019-08-19 $5.45 $5.64 $5.24 $5.41 $5.41 29,304
2019-08-16 $5.49 $5.75 $5.21 $5.63 $5.63 17,239
2019-08-15 $5.65 $5.74 $5.41 $5.51 $5.51 2,715
2019-08-14 $5.52 $5.63 $5.44 $5.55 $5.55 10,400
2019-08-13 $5.85 $5.85 $5.42 $5.74 $5.74 8,599
2019-08-12 $5.85 $5.97 $5.65 $5.89 $5.89 7,466
2019-08-09 $5.67 $6.04 $5.66 $5.68 $5.68 7,956
2019-08-08 $6.05 $6.20 $5.80 $5.80 $5.80 7,283
2019-08-07 $5.93 $6.12 $5.87 $6.12 $6.12 5,384
2019-08-06 $5.87 $6.05 $5.87 $6.05 $6.05 3,392
2019-08-05 $6.05 $6.24 $5.98 $5.98 $5.98 16,698
2019-08-02 $6.03 $6.27 $5.97 $6.12 $6.12 5,586
2019-08-01 $5.95 $6.24 $5.90 $6.10 $6.10 10,043
2019-07-31 $5.90 $5.95 $5.85 $5.85 $5.85 20,605
2019-07-30 $5.75 $5.84 $5.70 $5.80 $5.80 15,625
2019-07-29 $5.85 $5.90 $5.68 $5.68 $5.68 21,878
2019-07-26 $5.86 $5.86 $5.75 $5.75 $5.75 9,834
2019-07-25 $5.85 $5.85 $5.70 $5.70 $5.70 35,109
2019-07-24 $5.65 $5.93 $5.65 $5.89 $5.89 6,099
2019-07-23 $5.71 $5.74 $5.71 $5.71 $5.71 1,702
2019-07-22 $5.59 $5.66 $5.59 $5.66 $5.66 8,610
2019-07-19 $5.64 $5.70 $5.40 $5.67 $5.67 405,405
2019-07-18 $5.79 $5.79 $5.69 $5.70 $5.70 6,153
2019-07-17 $5.66 $5.80 $5.63 $5.63 $5.63 6,300
2019-07-16 $5.77 $5.79 $5.69 $5.70 $5.70 6,673
2019-07-15 $5.70 $5.80 $5.67 $5.75 $5.75 11,616
2019-07-12 $5.90 $6.01 $5.67 $5.67 $5.67 17,623
2019-07-11 $5.80 $5.89 $5.67 $5.86 $5.86 7,100
2019-07-10 $5.76 $5.98 $5.75 $5.75 $5.75 15,671
2019-07-09 $6.14 $6.20 $5.85 $5.91 $5.91 18,256
2019-07-08 $6.39 $6.39 $6.15 $6.19 $6.19 9,532
2019-07-05 $6.32 $6.51 $6.30 $6.38 $6.38 4,635
2019-07-03 $6.30 $6.35 $6.20 $6.35 $6.35 5,436
2019-07-02 $6.35 $6.40 $6.32 $6.32 $6.32 31,306
2019-07-01 $6.39 $6.42 $6.36 $6.40 $6.40 55,057
2019-06-28 $6.30 $6.42 $6.30 $6.37 $6.37 29,801
2019-06-27 $6.41 $6.41 $6.21 $6.30 $6.30 11,635
2019-06-26 $6.41 $6.44 $6.35 $6.35 $6.35 9,123
2019-06-25 $6.45 $6.50 $6.32 $6.35 $6.35 14,045
2019-06-24 $6.38 $6.50 $6.20 $6.30 $6.30 51,000
2019-06-21 $6.20 $6.51 $6.12 $6.30 $6.30 78,842
2019-06-20 $6.20 $6.25 $6.15 $6.15 $6.15 13,310
2019-06-19 $6.25 $6.25 $6.14 $6.19 $6.19 7,345
2019-06-18 $6.30 $6.30 $6.19 $6.20 $6.20 10,560
2019-06-17 $6.28 $6.37 $6.00 $6.17 $6.17 42,396
2019-06-14 $6.05 $6.29 $6.05 $6.25 $6.25 21,157
2019-06-13 $6.14 $6.30 $6.14 $6.27 $6.27 14,652
2019-06-12 $6.20 $6.21 $5.99 $6.17 $6.17 10,326
2019-06-11 $6.23 $6.25 $6.15 $6.20 $6.20 30,268
2019-06-10 $6.00 $6.13 $5.84 $6.12 $6.12 21,419
2019-06-07 $5.80 $6.12 $5.78 $6.02 $6.02 37,326
2019-06-06 $6.14 $6.39 $5.82 $5.82 $5.82 45,140
2019-06-05 $6.36 $6.72 $6.36 $6.60 $6.60 22,452
2019-06-04 $6.37 $6.56 $6.17 $6.33 $6.33 17,618
2019-06-03 $6.37 $6.40 $6.03 $6.36 $6.36 12,123
2019-05-31 $6.45 $6.48 $6.26 $6.26 $6.26 21,739
2019-05-30 $6.25 $6.52 $6.25 $6.45 $6.45 7,790
2019-05-29 $6.35 $6.48 $6.32 $6.35 $6.35 13,960
2019-05-28 $6.74 $6.74 $6.28 $6.49 $6.49 21,179
2019-05-24 $6.57 $6.67 $6.40 $6.40 $6.40 18,974
2019-05-23 $6.40 $6.48 $6.29 $6.40 $6.40 29,464
2019-05-22 $6.36 $6.48 $6.33 $6.40 $6.40 15,760
2019-05-21 $6.76 $6.76 $6.30 $6.30 $6.30 23,232
2019-05-20 $6.80 $6.99 $6.49 $6.80 $6.80 81,119
2019-05-17 $6.12 $6.50 $6.10 $6.50 $6.50 54,975
2019-05-16 $5.71 $6.09 $5.71 $6.00 $6.00 12,580
2019-05-15 $5.69 $6.15 $5.43 $5.60 $5.60 67,883
2019-05-14 $5.52 $5.72 $5.30 $5.38 $5.38 6,056
2019-05-13 $5.70 $5.71 $5.55 $5.60 $5.60 2,929
2019-05-10 $6.00 $6.00 $5.53 $5.53 $5.53 4,707
2019-05-09 $5.85 $5.90 $5.85 $5.90 $5.90 1,973
2019-05-08 $6.24 $6.40 $5.72 $6.25 $6.25 17,257
2019-05-07 $5.82 $6.23 $5.50 $6.23 $6.23 3,633
2019-05-06 $5.38 $6.48 $5.38 $5.81 $5.81 29,595
2019-05-03 $5.35 $5.54 $5.35 $5.53 $5.53 1,927
2019-05-02 $5.44 $5.51 $5.06 $5.35 $5.35 13,230
2019-05-01 $5.55 $5.59 $5.40 $5.40 $5.40 3,950
2019-04-30 $5.68 $5.70 $5.52 $5.60 $5.60 13,346
2019-04-29 $5.73 $5.91 $5.62 $5.62 $5.62 4,850
2019-04-26 $5.92 $5.92 $5.71 $5.71 $5.71 1,137
2019-04-25 $5.87 $5.95 $5.87 $5.95 $5.95 3,294
2019-04-24 $5.97 $5.97 $5.73 $5.97 $5.97 2,684
2019-04-23 $5.93 $5.99 $5.74 $5.91 $5.91 7,380
2019-04-22 $5.88 $6.07 $5.88 $5.89 $5.89 1,953
2019-04-18 $5.92 $6.04 $5.82 $5.82 $5.82 1,301
2019-04-17 $5.76 $6.05 $5.76 $5.86 $5.86 4,205
2019-04-16 $5.74 $6.12 $5.74 $6.05 $6.05 2,748
2019-04-15 $6.20 $6.21 $5.76 $5.95 $5.95 17,013
2019-04-12 $6.30 $6.30 $5.93 $6.19 $6.19 10,664
2019-04-11 $6.07 $6.22 $6.00 $6.20 $6.20 2,986
2019-04-10 $6.20 $6.30 $5.89 $5.98 $5.98 5,760
2019-04-09 $6.36 $6.36 $5.97 $6.13 $6.13 5,068
2019-04-08 $5.85 $6.20 $5.71 $6.06 $6.06 43,492
2019-04-05 $6.15 $6.31 $6.00 $6.00 $6.00 8,119
2019-04-04 $5.66 $6.39 $5.66 $5.94 $5.94 11,463
2019-04-03 $5.95 $6.00 $5.56 $5.66 $5.66 11,382
2019-04-02 $5.90 $6.33 $5.67 $6.00 $6.00 14,770
2019-04-01 $5.84 $6.18 $4.83 $5.76 $5.76 14,731
2019-03-29 $5.87 $6.15 $5.12 $5.81 $5.81 27,201
2019-03-28 $5.90 $5.90 $5.66 $5.70 $5.70 5,959
2019-03-27 $6.05 $6.11 $5.88 $5.88 $5.88 12,153
2019-03-26 $5.93 $6.25 $5.93 $5.96 $5.96 4,876
2019-03-25 $6.41 $6.41 $5.88 $5.88 $5.88 23,265
2019-03-22 $5.92 $6.50 $5.92 $6.50 $6.50 5,221
2019-03-21 $5.99 $6.03 $5.67 $5.90 $5.90 10,412
2019-03-20 $6.00 $6.00 $5.86 $5.86 $5.86 8,465
2019-03-19 $5.99 $6.04 $5.90 $5.90 $5.90 21,952
2019-03-18 $5.69 $6.00 $5.69 $5.98 $5.98 8,629
2019-03-15 $5.73 $5.75 $5.57 $5.62 $5.62 4,137
2019-03-14 $5.46 $6.00 $5.46 $6.00 $6.00 3,841
2019-03-13 $5.70 $5.77 $5.45 $5.45 $5.45 1,231
2019-03-12 $5.88 $5.88 $5.55 $5.55 $5.55 594
2019-03-11 $5.75 $6.15 $5.54 $5.82 $5.82 27,579
2019-03-08 $5.80 $6.02 $5.53 $5.80 $5.80 78,602
2019-03-07 $5.70 $6.00 $5.70 $5.80 $5.80 10,000
2019-03-06 $6.02 $6.02 $5.73 $5.73 $5.73 998
2019-03-05 $6.00 $6.00 $5.84 $5.92 $5.92 1,106
2019-03-04 $5.70 $5.89 $5.70 $5.88 $5.88 2,390
2019-03-01 $5.66 $5.66 $5.46 $5.66 $5.66 4,050
2019-02-28 $5.70 $5.70 $5.06 $5.06 $5.06 9,044
2019-02-27 $5.56 $5.79 $5.36 $5.70 $5.70 3,237
2019-02-26 $5.41 $5.67 $5.24 $5.40 $5.40 6,122
2019-02-25 $5.25 $5.56 $5.25 $5.56 $5.56 5,307
2019-02-22 $5.50 $5.76 $5.36 $5.52 $5.52 10,040
2019-02-21 $5.34 $5.45 $5.34 $5.45 $5.45 876
2019-02-20 $5.52 $5.52 $5.52 $5.52 $5.52 2,073
2019-02-19 $5.70 $5.73 $5.70 $5.73 $5.73 777
2019-02-15 $5.66 $5.80 $5.54 $5.54 $5.54 2,073
2019-02-14 $5.84 $5.97 $5.69 $5.84 $5.84 3,457
2019-02-13 $6.04 $6.04 $5.70 $5.84 $5.84 3,078
2019-02-12 $5.84 $5.84 $5.84 $5.84 $5.84 45
2019-02-11 $6.00 $6.00 $5.64 $5.84 $5.84 2,117
2019-02-08 $6.09 $6.12 $6.01 $6.01 $6.01 979
2019-02-07 $5.59 $5.97 $5.59 $5.97 $5.97 866
2019-02-06 $5.40 $6.29 $5.24 $6.00 $6.00 8,001
2019-02-05 $5.21 $5.48 $5.21 $5.40 $5.40 2,373
2019-02-04 $5.03 $5.47 $5.03 $5.45 $5.45 5,545
2019-02-01 $5.47 $5.47 $5.40 $5.40 $5.40 725
2019-01-31 $5.24 $5.55 $5.24 $5.50 $5.50 57,765
2019-01-30 $5.52 $5.53 $5.35 $5.44 $5.44 2,410
2019-01-29 $5.33 $5.57 $5.33 $5.57 $5.57 1,879
2019-01-28 $5.45 $5.64 $5.45 $5.57 $5.57 1,845
2019-01-25 $5.84 $5.84 $5.65 $5.65 $5.65 1,095
2019-01-24 $5.80 $5.85 $5.60 $5.85 $5.85 2,039
2019-01-23 $6.25 $6.25 $5.89 $5.90 $5.90 1,852
2019-01-22 $5.84 $5.89 $5.71 $5.84 $5.84 19,578
2019-01-18 $5.81 $5.98 $5.54 $5.83 $5.83 3,582
2019-01-17 $5.74 $5.99 $5.72 $5.72 $5.72 6,047
2019-01-16 $5.90 $6.09 $5.82 $5.99 $5.99 4,772
2019-01-15 $5.89 $5.90 $5.81 $5.81 $5.81 1,875
2019-01-14 $6.20 $6.44 $5.78 $5.78 $5.78 13,187
2019-01-11 $6.14 $6.40 $6.00 $6.25 $6.25 2,917
2019-01-10 $6.45 $6.50 $6.11 $6.11 $6.11 3,431
2019-01-09 $6.08 $6.39 $5.97 $6.39 $6.39 5,450
2019-01-08 $6.28 $6.49 $6.00 $6.11 $6.11 46,008
2019-01-07 $6.12 $6.20 $6.03 $6.20 $6.20 2,890
2019-01-04 $5.82 $6.28 $5.80 $6.28 $6.28 1,755
2019-01-03 $5.90 $6.40 $5.88 $5.94 $5.94 3,223
2019-01-02 $5.72 $6.82 $5.72 $6.44 $6.44 6,133
2018-12-31 $5.80 $6.40 $5.73 $6.03 $6.03 10,405
2018-12-28 $6.50 $6.50 $6.02 $6.02 $6.02 13,540
2018-12-27 $6.61 $6.61 $6.14 $6.50 $6.50 1,075
2018-12-26 $6.72 $6.84 $6.01 $6.19 $6.19 13,207
2018-12-24 $6.17 $6.84 $6.17 $6.42 $6.42 9,942
2018-12-21 $6.81 $6.97 $6.19 $6.71 $6.71 6,773
2018-12-20 $6.71 $6.99 $6.29 $6.36 $6.36 4,693
2018-12-19 $5.72 $6.77 $5.72 $6.16 $6.16 2,931
2018-12-18 $5.92 $6.72 $5.79 $5.79 $5.79 6,922
2018-12-17 $6.00 $6.41 $5.74 $6.15 $6.15 51,924
2018-12-14 $5.74 $6.00 $5.74 $6.00 $6.00 4,471
2018-12-13 $6.00 $6.00 $5.80 $5.99 $5.99 2,591
2018-12-12 $6.03 $6.03 $6.03 $6.03 $6.03 471
2018-12-11 $6.25 $6.28 $6.08 $6.08 $6.08 3,788
2018-12-10 $6.19 $6.25 $6.08 $6.25 $6.25 1,658
2018-12-07 $6.20 $6.29 $6.00 $6.18 $6.18 2,766
2018-12-06 $6.14 $6.42 $6.14 $6.38 $6.38 9,501
2018-12-04 $6.45 $6.59 $6.11 $6.11 $6.11 22,239
2018-12-03 $6.45 $6.45 $6.31 $6.32 $6.32 642
2018-11-30 $6.48 $6.60 $6.27 $6.27 $6.27 11,683
2018-11-29 $6.63 $6.64 $6.62 $6.62 $6.62 1,561
2018-11-28 $6.35 $6.85 $6.35 $6.56 $6.56 5,570
2018-11-27 $6.30 $6.85 $6.25 $6.45 $6.45 3,792
2018-11-26 $6.47 $6.49 $6.13 $6.27 $6.27 5,506
2018-11-23 $6.24 $6.69 $6.24 $6.42 $6.42 12,485
2018-11-21 $6.10 $6.33 $6.10 $6.23 $6.23 4,742
2018-11-20 $6.50 $6.50 $6.41 $6.41 $6.41 235
2018-11-19 $6.41 $6.45 $6.15 $6.15 $6.15 3,640
2018-11-16 $6.38 $6.84 $6.18 $6.36 $6.36 21,107
2018-11-15 $6.60 $6.60 $6.30 $6.41 $6.41 4,069
2018-11-14 $6.66 $7.00 $5.76 $7.00 $7.00 9,867
2018-11-13 $6.50 $7.00 $6.10 $6.25 $6.25 16,010
2018-11-12 $6.33 $6.99 $6.09 $6.50 $6.50 13,486
2018-11-09 $6.01 $6.86 $6.01 $6.45 $6.45 2,506
2018-11-08 $6.22 $6.56 $5.90 $5.91 $5.91 17,178
2018-11-07 $6.14 $6.24 $6.14 $6.20 $6.20 3,476
2018-11-06 $5.49 $6.30 $5.49 $6.16 $6.16 35,168
2018-11-05 $5.30 $5.62 $5.22 $5.31 $5.31 12,846
2018-11-02 $5.31 $5.58 $5.30 $5.32 $5.32 3,855
2018-11-01 $5.65 $5.65 $5.53 $5.61 $5.61 1,233
2018-10-31 $5.51 $5.64 $5.25 $5.40 $5.40 17,995
2018-10-30 $5.27 $5.41 $5.25 $5.31 $5.31 827
2018-10-29 $5.30 $5.57 $5.30 $5.41 $5.41 3,275
2018-10-26 $5.11 $5.58 $5.11 $5.55 $5.55 1,378
2018-10-25 $5.64 $5.65 $5.27 $5.65 $5.65 9,805
2018-10-24 $5.34 $5.67 $5.34 $5.63 $5.63 1,741
2018-10-23 $5.06 $5.43 $5.06 $5.43 $5.43 1,512
2018-10-22 $5.42 $5.52 $5.41 $5.46 $5.46 3,033
2018-10-19 $5.55 $5.55 $5.40 $5.44 $5.44 12,092
2018-10-18 $5.20 $5.70 $5.20 $5.45 $5.45 2,104
2018-10-17 $5.45 $5.71 $5.18 $5.57 $5.57 297,400
2018-10-16 $5.50 $5.50 $5.40 $5.49 $5.49 11,694
2018-10-15 $5.60 $5.72 $5.52 $5.52 $5.52 2,406
2018-10-12 $5.53 $5.74 $5.53 $5.58 $5.58 1,510
2018-10-11 $5.53 $5.75 $5.53 $5.54 $5.54 2,045
2018-10-10 $5.52 $5.72 $5.52 $5.56 $5.56 3,442
2018-10-09 $5.75 $5.75 $5.72 $5.73 $5.73 1,703
2018-10-08 $5.80 $5.80 $5.80 $5.80 $5.80 433
2018-10-05 $5.83 $5.83 $5.70 $5.83 $5.83 12,804
2018-10-04 $5.74 $5.84 $5.72 $5.72 $5.72 1,443
2018-10-03 $5.73 $5.88 $5.70 $5.84 $5.84 7,000
2018-10-02 $5.72 $5.89 $5.72 $5.80 $5.80 32,574
2018-10-01 $5.88 $5.94 $5.71 $5.71 $5.71 6,516
2018-09-28 $5.71 $5.71 $5.71 $5.71 $5.71 4,505
2018-09-27 $5.85 $5.85 $5.81 $5.81 $5.81 906
2018-09-26 $5.90 $5.90 $5.90 $5.90 $5.90 307
2018-09-25 $5.72 $5.73 $5.67 $5.69 $5.69 1,245
2018-09-24 $5.95 $5.95 $5.67 $5.67 $5.67 1,230
2018-09-21 $5.61 $5.70 $5.60 $5.70 $5.70 16,760
2018-09-20 $5.58 $5.72 $5.56 $5.56 $5.56 1,604
2018-09-19 $5.58 $5.80 $5.56 $5.56 $5.56 2,859
2018-09-18 $5.52 $5.80 $5.52 $5.62 $5.62 3,628
2018-09-17 $5.55 $5.64 $5.55 $5.60 $5.60 4,077
2018-09-14 $5.55 $5.78 $5.54 $5.54 $5.54 12,825
2018-09-13 $5.66 $5.67 $5.60 $5.60 $5.60 1,827
2018-09-12 $5.60 $5.78 $5.50 $5.60 $5.60 4,501
2018-09-11 $5.64 $5.92 $5.55 $5.80 $5.80 3,059
2018-09-10 $5.68 $5.93 $5.66 $5.66 $5.66 3,494
2018-09-07 $5.90 $6.15 $5.70 $5.70 $5.70 10,799
2018-09-06 $6.03 $6.25 $5.76 $5.98 $5.98 4,423
2018-09-05 $6.24 $6.24 $6.03 $6.03 $6.03 227
2018-09-04 $6.02 $6.20 $6.02 $6.20 $6.20 1,253
2018-08-31 $6.24 $6.24 $5.91 $6.16 $6.16 3,144
2018-08-30 $5.90 $6.25 $5.90 $6.20 $6.20 2,527
2018-08-29 $6.07 $6.24 $5.97 $6.19 $6.19 663
2018-08-28 $5.85 $6.15 $5.78 $5.79 $5.79 26,537
2018-08-27 $6.07 $6.20 $5.77 $5.84 $5.84 4,123
2018-08-24 $5.74 $6.44 $5.59 $5.84 $5.84 11,730
2018-08-23 $5.66 $5.66 $5.55 $5.55 $5.55 1,590
2018-08-22 $5.66 $5.75 $5.55 $5.55 $5.55 5,230
2018-08-21 $5.56 $5.61 $5.50 $5.55 $5.55 13,932
2018-08-20 $5.56 $5.84 $5.55 $5.55 $5.55 6,516
2018-08-17 $5.58 $5.89 $5.50 $5.50 $5.50 5,241
2018-08-16 $5.76 $6.14 $5.61 $5.61 $5.61 3,682
2018-08-15 $5.53 $5.54 $5.52 $5.52 $5.52 1,555
2018-08-14 $6.20 $6.20 $5.61 $5.61 $5.61 4,121
2018-08-13 $5.92 $6.52 $5.77 $5.85 $5.85 12,945
2018-08-10 $5.80 $5.90 $5.80 $5.90 $5.90 2,734
2018-08-09 $5.85 $5.90 $5.66 $5.81 $5.81 3,635
2018-08-08 $5.95 $5.95 $5.61 $5.87 $5.87 12,653
2018-08-07 $6.00 $6.00 $5.51 $5.75 $5.75 3,773
2018-08-06 $5.99 $6.05 $5.70 $5.80 $5.80 15,850
2018-08-03 $5.60 $5.98 $5.55 $5.88 $5.88 13,211
2018-08-02 $6.11 $6.13 $5.92 $6.00 $6.00 6,955
2018-08-01 $6.15 $6.39 $6.14 $6.30 $6.30 4,762
2018-07-31 $6.30 $6.40 $6.10 $6.10 $6.10 13,352
2018-07-30 $6.09 $6.61 $6.05 $6.25 $6.25 15,803
2018-07-27 $6.09 $6.17 $6.09 $6.16 $6.16 960
2018-07-26 $6.00 $6.13 $5.78 $6.05 $6.05 12,184
2018-07-25 $6.10 $6.17 $6.03 $6.14 $6.14 3,102
2018-07-24 $6.04 $6.04 $6.04 $6.04 $6.04 175
2018-07-23 $6.10 $6.53 $6.01 $6.14 $6.14 26,411
2018-07-20 $6.00 $6.15 $6.00 $6.01 $6.01 2,602
2018-07-19 $6.25 $6.27 $6.11 $6.11 $6.11 5,553
2018-07-18 $6.12 $6.44 $6.08 $6.10 $6.10 19,146
2018-07-17 $6.25 $6.25 $6.11 $6.19 $6.19 3,278
2018-07-16 $6.03 $6.25 $6.01 $6.17 $6.17 1,910
2018-07-13 $6.15 $6.25 $6.15 $6.24 $6.24 1,134
2018-07-12 $6.15 $6.15 $6.06 $6.12 $6.12 2,406
2018-07-11 $6.12 $6.36 $6.08 $6.10 $6.10 7,688
2018-07-10 $6.11 $6.30 $6.01 $6.08 $6.08 14,837
2018-07-09 $6.17 $6.23 $6.00 $6.00 $6.00 29,068
2018-07-06 $6.11 $6.27 $6.06 $6.13 $6.13 1,126
2018-07-05 $6.02 $6.33 $6.02 $6.18 $6.18 19,135
2018-07-03 $6.25 $6.25 $6.00 $6.14 $6.14 8,927
2018-07-02 $6.03 $6.45 $6.03 $6.13 $6.13 12,103
2018-06-29 $6.07 $6.31 $6.06 $6.13 $6.13 13,967
2018-06-28 $6.10 $6.41 $6.05 $6.27 $6.27 22,492
2018-06-27 $6.13 $6.14 $6.12 $6.14 $6.14 651
2018-06-26 $6.13 $6.13 $6.13 $6.13 $6.13 349
2018-06-25 $6.14 $6.18 $5.97 $6.13 $6.13 2,685
2018-06-22 $6.06 $6.18 $6.01 $6.11 $6.11 16,708
2018-06-21 $6.03 $6.03 $5.91 $6.00 $6.00 61,902
2018-06-20 $6.01 $6.07 $5.99 $6.00 $6.00 5,915
2018-06-19 $6.00 $6.11 $5.93 $6.01 $6.01 9,002
2018-06-18 $6.06 $6.12 $5.86 $6.00 $6.00 9,940
2018-06-15 $5.81 $6.04 $5.80 $6.01 $6.01 13,634
2018-06-14 $6.15 $6.36 $5.81 $6.00 $6.00 144,050
2018-06-13 $6.16 $6.22 $6.13 $6.15 $6.15 29,126
2018-06-12 $6.08 $6.47 $5.90 $6.16 $6.16 24,191
2018-06-11 $6.20 $6.22 $5.80 $6.00 $6.00 20,114
2018-06-08 $6.07 $6.25 $6.05 $6.19 $6.19 3,377
2018-06-07 $6.00 $6.17 $6.00 $6.01 $6.01 7,749
2018-06-06 $6.16 $6.16 $6.00 $6.00 $6.00 11,352
2018-06-05 $5.95 $6.18 $5.95 $6.01 $6.01 6,971
2018-06-04 $5.91 $6.01 $5.90 $5.91 $5.91 3,526
2018-06-01 $6.00 $6.05 $5.97 $5.99 $5.99 4,374
2018-05-31 $6.03 $6.19 $5.65 $6.19 $6.19 7,584
2018-05-30 $6.03 $6.15 $5.96 $5.96 $5.96 9,896
2018-05-29 $5.94 $6.10 $5.93 $5.93 $5.93 5,577
2018-05-25 $6.06 $6.06 $5.90 $5.99 $5.99 5,252
2018-05-24 $5.92 $6.30 $5.92 $5.96 $5.96 5,402
2018-05-23 $6.16 $6.17 $5.95 $5.95 $5.95 12,663
2018-05-22 $5.94 $6.04 $5.94 $6.00 $6.00 8,313
2018-05-21 $5.95 $6.34 $5.93 $5.93 $5.93 9,914
2018-05-18 $6.00 $6.14 $5.98 $6.00 $6.00 10,021
2018-05-17 $6.06 $6.22 $6.01 $6.05 $6.05 9,750
2018-05-16 $6.06 $6.22 $5.94 $5.94 $5.94 19,326
2018-05-15 $5.81 $6.19 $5.81 $5.92 $5.92 7,983
2018-05-14 $6.01 $6.31 $5.97 $6.00 $6.00 16,232
2018-05-11 $5.92 $6.07 $5.53 $5.98 $5.98 18,477
2018-05-10 $6.13 $6.13 $5.88 $5.99 $5.99 12,030
2018-05-09 $6.27 $6.27 $6.08 $6.17 $6.17 48,611
2018-05-08 $6.25 $6.74 $6.25 $6.36 $6.36 22,119
2018-05-07 $6.51 $6.75 $6.36 $6.54 $6.54 36,507
2018-05-04 $6.56 $6.59 $6.40 $6.52 $6.52 7,846
2018-05-03 $6.48 $6.68 $6.47 $6.50 $6.50 7,728
2018-05-02 $6.45 $6.68 $6.41 $6.56 $6.56 13,686
2018-05-01 $6.44 $6.59 $6.40 $6.54 $6.54 9,667
2018-04-30 $6.46 $6.53 $6.46 $6.49 $6.49 7,862
2018-04-27 $6.52 $6.52 $6.49 $6.49 $6.49 314
2018-04-26 $6.40 $6.48 $6.34 $6.45 $6.45 2,742
2018-04-25 $6.51 $6.53 $6.49 $6.53 $6.53 1,293
2018-04-24 $6.73 $6.73 $6.32 $6.59 $6.59 7,399
2018-04-23 $6.56 $6.89 $6.45 $6.59 $6.59 2,647
2018-04-20 $6.79 $6.87 $6.48 $6.51 $6.51 13,837
2018-04-19 $6.90 $6.91 $6.65 $6.78 $6.78 122,642
2018-04-18 $6.75 $7.29 $6.75 $6.90 $6.90 7,359
2018-04-17 $6.70 $7.00 $6.66 $6.73 $6.73 20,058
2018-04-16 $6.50 $6.53 $6.41 $6.53 $6.53 2,184
2018-04-13 $6.39 $6.50 $6.39 $6.44 $6.44 4,171
2018-04-12 $6.48 $6.48 $6.45 $6.45 $6.45 589
2018-04-11 $6.50 $6.50 $6.42 $6.42 $6.42 3,670
2018-04-10 $6.30 $6.65 $6.30 $6.44 $6.44 21,248
2018-04-09 $6.60 $6.72 $6.55 $6.55 $6.55 4,308
2018-04-06 $6.65 $7.12 $6.43 $6.59 $6.59 7,909
2018-04-05 $6.62 $6.70 $6.60 $6.60 $6.60 8,009
2018-04-04 $6.61 $6.86 $6.59 $6.60 $6.60 7,982
2018-04-03 $6.83 $6.83 $6.60 $6.62 $6.62 13,362
2018-04-02 $6.73 $6.73 $6.61 $6.66 $6.66 3,533
2018-03-29 $6.70 $6.78 $6.68 $6.68 $6.68 9,987
2018-03-28 $6.74 $6.74 $6.68 $6.70 $6.70 11,432
2018-03-27 $6.71 $6.78 $6.69 $6.69 $6.69 6,574
2018-03-26 $6.75 $7.00 $6.70 $6.70 $6.70 9,166
2018-03-23 $6.80 $6.97 $6.65 $6.69 $6.69 3,321
2018-03-22 $6.85 $7.00 $6.70 $6.75 $6.75 10,559
2018-03-21 $6.70 $6.99 $6.70 $6.81 $6.81 8,029
2018-03-20 $6.70 $6.75 $6.70 $6.70 $6.70 146,009
2018-03-19 $6.66 $6.70 $6.64 $6.70 $6.70 2,139
2018-03-16 $6.79 $6.80 $6.60 $6.62 $6.62 11,678
2018-03-15 $6.70 $6.77 $6.64 $6.64 $6.64 7,242
2018-03-14 $6.60 $6.77 $6.60 $6.70 $6.70 5,424
2018-03-13 $6.78 $6.80 $6.60 $6.64 $6.64 20,553
2018-03-12 $6.76 $6.88 $6.64 $6.71 $6.71 4,386
2018-03-09 $6.78 $6.89 $6.62 $6.79 $6.79 15,539
2018-03-08 $6.96 $6.96 $6.68 $6.68 $6.68 4,813
2018-03-07 $7.01 $7.03 $6.60 $6.81 $6.81 48,730
2018-03-06 $6.98 $7.00 $6.90 $6.97 $6.97 29,060
2018-03-05 $6.89 $6.93 $6.79 $6.91 $6.91 39,093
2018-03-02 $6.63 $6.94 $6.63 $6.94 $6.94 7,693
2018-03-01 $6.81 $6.95 $6.78 $6.85 $6.85 6,574
2018-02-28 $6.76 $6.83 $6.56 $6.62 $6.62 14,620
2018-02-27 $6.74 $6.74 $6.65 $6.73 $6.73 1,294
2018-02-26 $6.70 $6.78 $6.60 $6.70 $6.70 5,583
2018-02-23 $6.70 $6.95 $6.70 $6.72 $6.72 8,647
2018-02-22 $6.80 $7.01 $6.77 $6.85 $6.85 9,530
2018-02-21 $7.08 $7.08 $6.89 $6.90 $6.90 2,257
2018-02-20 $6.96 $7.04 $6.90 $6.96 $6.96 3,813
2018-02-16 $6.98 $7.00 $6.95 $6.95 $6.95 10,849
2018-02-15 $7.03 $7.09 $6.82 $6.99 $6.99 16,108
2018-02-14 $7.01 $7.02 $6.94 $6.94 $6.94 1,729
2018-02-13 $7.07 $7.07 $7.00 $7.07 $7.07 8,594
2018-02-12 $7.05 $7.08 $6.94 $6.94 $6.94 5,660
2018-02-09 $7.06 $7.07 $6.88 $6.90 $6.90 17,636
2018-02-08 $6.96 $7.10 $6.96 $7.10 $7.10 5,689
2018-02-07 $6.86 $7.10 $6.86 $7.09 $7.09 3,263
2018-02-06 $7.01 $7.08 $6.73 $6.90 $6.90 82,281
2018-02-05 $6.88 $6.90 $6.50 $6.71 $6.71 29,592
2018-02-02 $6.80 $7.09 $6.80 $6.92 $6.92 14,304
2018-02-01 $6.88 $7.07 $6.80 $6.91 $6.91 12,581
2018-01-31 $6.92 $6.95 $6.80 $6.81 $6.81 12,615
2018-01-30 $7.05 $7.05 $6.84 $6.94 $6.94 1,315
2018-01-29 $7.07 $7.10 $6.93 $6.93 $6.93 7,961
2018-01-26 $6.76 $7.03 $6.75 $7.03 $7.03 109,617
2018-01-25 $6.99 $7.03 $6.75 $6.75 $6.75 3,103
2018-01-24 $7.03 $7.05 $6.98 $7.04 $7.04 8,414
2018-01-23 $7.10 $7.10 $7.04 $7.05 $7.05 5,897
2018-01-22 $7.09 $7.12 $7.04 $7.09 $7.09 6,720
2018-01-19 $7.03 $7.12 $7.01 $7.10 $7.10 6,463
2018-01-18 $7.03 $7.10 $6.94 $7.03 $7.03 13,952
2018-01-17 $7.13 $7.13 $6.98 $7.03 $7.03 13,642
2018-01-16 $7.07 $7.13 $7.04 $7.12 $7.12 13,541
2018-01-12 $7.16 $7.16 $7.06 $7.08 $7.08 8,135
2018-01-11 $7.13 $7.16 $7.09 $7.11 $7.11 30,877
2018-01-10 $7.11 $7.13 $7.08 $7.08 $7.08 5,834
2018-01-09 $7.00 $7.11 $7.00 $7.11 $7.11 85,040
2018-01-08 $7.00 $7.01 $6.95 $7.00 $7.00 11,626
2018-01-05 $7.00 $7.20 $6.96 $7.02 $7.02 5,158
2018-01-04 $6.74 $7.10 $6.72 $6.90 $6.90 19,026
2018-01-03 $7.02 $7.06 $7.00 $7.00 $7.00 2,449
2018-01-02 $7.36 $7.45 $7.05 $7.05 $7.05 10,521
2017-12-29 $7.40 $7.40 $7.36 $7.36 $7.36 1,100
2017-12-28 $7.37 $7.46 $7.37 $7.45 $7.45 3,873
2017-12-27 $7.35 $7.51 $7.35 $7.36 $7.36 7,683
2017-12-26 $7.38 $7.38 $7.35 $7.35 $7.35 357
2017-12-22 $7.35 $7.39 $7.35 $7.39 $7.39 17,243
2017-12-21 $7.31 $7.50 $7.29 $7.35 $7.35 3,564
2017-12-20 $7.00 $7.29 $7.00 $7.29 $7.29 10,076
2017-12-19 $7.34 $7.34 $7.34 $7.34 $7.34 58
2017-12-18 $7.34 $7.34 $7.34 $7.34 $7.34 551
2017-12-15 $7.11 $7.46 $7.11 $7.11 $7.11 6,889
2017-12-14 $7.39 $7.44 $7.12 $7.12 $7.12 3,868
2017-12-13 $7.60 $7.60 $7.36 $7.48 $7.48 4,150
2017-12-12 $7.23 $7.47 $7.23 $7.47 $7.47 679
2017-12-11 $7.10 $7.55 $7.10 $7.20 $7.20 3,980
2017-12-08 $7.25 $7.25 $7.07 $7.14 $7.14 6,937
2017-12-07 $7.23 $7.24 $7.01 $7.15 $7.15 5,194
2017-12-06 $7.47 $7.47 $7.23 $7.23 $7.23 354
2017-12-05 $7.40 $7.60 $7.25 $7.25 $7.25 8,011
2017-12-04 $7.53 $7.70 $7.31 $7.31 $7.31 13,172
2017-12-01 $7.30 $7.69 $7.30 $7.60 $7.60 12,663
2017-11-30 $7.55 $7.69 $7.31 $7.31 $7.31 14,201
2017-11-29 $7.63 $7.68 $7.43 $7.50 $7.50 12,938
2017-11-28 $7.58 $7.67 $7.49 $7.59 $7.59 4,364
2017-11-27 $7.67 $7.96 $7.47 $7.63 $7.63 3,132
2017-11-24 $7.84 $7.84 $7.48 $7.66 $7.66 1,770
2017-11-22 $7.55 $7.96 $7.51 $7.96 $7.96 7,773
2017-11-21 $7.49 $7.69 $7.42 $7.48 $7.48 7,325
2017-11-20 $7.71 $7.73 $7.41 $7.54 $7.54 12,917
2017-11-17 $7.54 $7.77 $7.54 $7.77 $7.77 7,641
2017-11-16 $7.57 $7.90 $7.46 $7.63 $7.63 8,865
2017-11-15 $7.74 $7.95 $7.40 $7.44 $7.44 11,669
2017-11-14 $7.84 $7.95 $7.70 $7.94 $7.94 5,123
2017-11-13 $7.52 $7.95 $7.52 $7.88 $7.88 9,094
2017-11-10 $7.42 $7.77 $7.42 $7.56 $7.56 4,862
2017-11-09 $7.38 $7.60 $7.38 $7.60 $7.60 5,971
2017-11-08 $7.40 $7.43 $7.25 $7.40 $7.40 33,709
2017-11-07 $7.45 $7.63 $7.27 $7.40 $7.40 13,335
2017-11-06 $7.61 $7.90 $7.40 $7.40 $7.40 1,612
2017-11-03 $7.63 $7.76 $7.47 $7.49 $7.49 3,542
2017-11-02 $7.49 $7.77 $7.49 $7.77 $7.77 4,239
2017-11-01 $7.38 $7.49 $7.34 $7.42 $7.42 2,110
2017-10-31 $7.33 $7.48 $7.27 $7.46 $7.46 8,474
2017-10-30 $7.40 $7.40 $7.18 $7.33 $7.33 18,525
2017-10-27 $7.39 $7.40 $7.17 $7.36 $7.36 130,325
2017-10-26 $7.27 $7.27 $7.05 $7.23 $7.23 3,803
2017-10-25 $7.20 $7.40 $7.05 $7.06 $7.06 6,268
2017-10-24 $7.23 $7.23 $7.15 $7.23 $7.23 2,156
2017-10-23 $7.34 $7.42 $7.15 $7.15 $7.15 10,580
2017-10-20 $7.33 $7.61 $7.31 $7.40 $7.40 25,275
2017-10-19 $7.17 $7.17 $7.10 $7.16 $7.16 2,127
2017-10-18 $7.30 $7.33 $7.24 $7.26 $7.26 12,836
2017-10-17 $7.27 $7.28 $7.05 $7.21 $7.21 3,072
2017-10-16 $7.08 $7.28 $7.06 $7.23 $7.23 3,983
2017-10-13 $7.34 $7.35 $7.06 $7.06 $7.06 2,854
2017-10-12 $7.15 $7.46 $7.15 $7.25 $7.25 4,955
2017-10-11 $7.22 $7.44 $7.07 $7.07 $7.07 9,775
2017-10-10 $7.13 $7.36 $7.13 $7.27 $7.27 19,676
2017-10-09 $7.13 $7.18 $7.11 $7.13 $7.13 8,636
2017-10-06 $6.95 $7.15 $6.95 $7.09 $7.09 8,069
2017-10-05 $7.11 $7.13 $6.79 $6.79 $6.79 5,518
2017-10-04 $7.22 $7.22 $7.05 $7.05 $7.05 22,230
2017-10-03 $7.05 $7.22 $7.05 $7.07 $7.07 11,986
2017-10-02 $7.07 $7.21 $7.05 $7.06 $7.06 8,483
2017-09-29 $7.10 $7.19 $7.06 $7.06 $7.06 7,744
2017-09-28 $7.06 $7.24 $7.04 $7.04 $7.04 13,976
2017-09-27 $7.05 $7.27 $6.79 $7.17 $7.17 18,453
2017-09-26 $7.06 $7.19 $7.05 $7.06 $7.06 6,968
2017-09-25 $6.28 $7.32 $6.25 $7.21 $7.21 14,882
2017-09-22 $6.97 $7.21 $6.84 $7.20 $7.20 11,659
2017-09-21 $7.09 $7.20 $7.08 $7.12 $7.12 6,882
2017-09-20 $7.05 $7.18 $6.98 $7.06 $7.06 5,644
2017-09-19 $6.92 $7.16 $6.92 $7.09 $7.09 12,478
2017-09-18 $6.80 $7.06 $6.80 $6.98 $6.98 25,836
2017-09-15 $6.79 $7.00 $6.54 $6.85 $6.85 36,631
2017-09-14 $6.90 $6.99 $6.62 $6.67 $6.67 2,882
2017-09-13 $6.75 $6.97 $6.75 $6.79 $6.79 20,731
2017-09-12 $6.85 $7.07 $6.82 $6.91 $6.91 33,909
2017-09-11 $6.98 $7.08 $6.87 $6.91 $6.91 5,453
2017-09-08 $6.99 $7.05 $6.79 $6.79 $6.79 7,743
2017-09-07 $6.98 $7.09 $6.84 $6.94 $6.94 14,077
2017-09-06 $6.62 $7.16 $6.51 $6.96 $6.96 12,544
2017-09-05 $6.91 $7.18 $6.91 $7.05 $7.05 10,528
2017-09-01 $7.21 $7.21 $7.01 $7.01 $7.01 2,599
2017-08-31 $7.49 $7.49 $7.01 $7.01 $7.01 7,089
2017-08-30 $7.20 $7.23 $6.86 $6.86 $6.86 5,737
2017-08-29 $7.14 $7.22 $7.07 $7.10 $7.10 15,512
2017-08-28 $7.04 $7.25 $6.99 $7.09 $7.09 57,375
2017-08-25 $6.71 $7.13 $6.70 $7.10 $7.10 25,602
2017-08-24 $6.90 $7.03 $6.68 $6.81 $6.81 26,787
2017-08-23 $6.79 $6.85 $6.64 $6.64 $6.64 5,139
2017-08-22 $6.64 $6.96 $6.64 $6.87 $6.87 2,080
2017-08-21 $6.95 $6.98 $6.64 $6.86 $6.86 2,326
2017-08-18 $6.67 $6.91 $6.62 $6.90 $6.90 7,464
2017-08-17 $6.66 $6.73 $6.26 $6.73 $6.73 33,622
2017-08-16 $6.59 $6.67 $6.44 $6.63 $6.63 19,189
2017-08-15 $6.64 $6.66 $6.55 $6.59 $6.59 13,843
2017-08-14 $6.78 $6.80 $6.59 $6.69 $6.69 11,228
2017-08-11 $6.39 $6.66 $6.39 $6.66 $6.66 5,940
2017-08-10 $6.60 $6.71 $6.33 $6.47 $6.47 17,896
2017-08-09 $6.90 $6.90 $6.55 $6.66 $6.66 13,506
2017-08-08 $6.77 $7.06 $6.77 $6.84 $6.84 4,601
2017-08-07 $6.86 $6.91 $6.60 $6.90 $6.90 12,795
2017-08-04 $6.85 $6.96 $6.56 $6.74 $6.74 15,588
2017-08-03 $6.71 $6.94 $6.71 $6.80 $6.80 4,078
2017-08-02 $6.79 $7.07 $6.77 $6.84 $6.84 11,670
2017-08-01 $6.78 $6.92 $6.56 $6.90 $6.90 43,011
2017-07-31 $6.82 $6.97 $6.71 $6.72 $6.72 14,266
2017-07-28 $6.73 $7.05 $6.66 $6.82 $6.82 10,680
2017-07-27 $7.04 $7.09 $7.00 $7.00 $7.00 16,989
2017-07-26 $6.91 $7.06 $6.91 $7.01 $7.01 8,093
2017-07-25 $6.63 $7.08 $6.63 $7.00 $7.00 7,825
2017-07-24 $7.05 $7.08 $6.97 $7.02 $7.02 5,627
2017-07-21 $6.73 $7.05 $6.64 $7.01 $7.01 35,429
2017-07-20 $6.90 $6.90 $6.74 $6.88 $6.88 5,885
2017-07-19 $6.99 $6.99 $6.90 $6.91 $6.91 6,946
2017-07-18 $6.90 $6.99 $6.89 $6.99 $6.99 8,609
2017-07-17 $7.03 $7.05 $6.92 $6.93 $6.93 10,091
2017-07-14 $6.92 $7.08 $6.92 $7.02 $7.02 7,008
2017-07-13 $6.92 $7.07 $6.91 $6.99 $6.99 6,078
2017-07-12 $6.99 $7.08 $6.90 $7.02 $7.02 11,361
2017-07-11 $7.25 $7.49 $7.02 $7.02 $7.02 10,251
2017-07-10 $7.07 $7.22 $6.87 $6.90 $6.90 45,301
2017-07-07 $6.98 $7.08 $6.94 $7.05 $7.05 12,290
2017-07-06 $6.85 $7.05 $6.85 $7.00 $7.00 10,927
2017-07-05 $6.91 $7.05 $6.63 $6.91 $6.91 30,712
2017-07-03 $7.07 $7.12 $6.90 $6.93 $6.93 108,974
2017-06-30 $7.07 $7.08 $7.00 $7.00 $7.00 22,816
2017-06-29 $7.05 $7.08 $6.93 $6.93 $6.93 17,713
2017-06-28 $6.95 $7.08 $6.92 $6.92 $6.92 25,518
2017-06-27 $6.90 $6.90 $6.88 $6.90 $6.90 7,103
2017-06-26 $6.96 $7.04 $6.90 $6.90 $6.90 7,251
2017-06-23 $7.01 $7.08 $6.86 $6.90 $6.90 27,189
2017-06-22 $6.97 $7.08 $6.97 $7.04 $7.04 14,098
2017-06-21 $6.92 $7.03 $6.90 $6.95 $6.95 4,835
2017-06-20 $6.86 $6.92 $6.86 $6.92 $6.92 2,604
2017-06-19 $6.92 $7.04 $6.90 $6.90 $6.90 1,911
2017-06-16 $7.05 $7.05 $6.90 $6.96 $6.96 2,287
2017-06-15 $6.75 $6.99 $6.75 $6.91 $6.91 10,265
2017-06-14 $6.91 $7.04 $6.87 $7.03 $7.03 6,754
2017-06-13 $6.72 $7.07 $6.68 $7.05 $7.05 2,445
2017-06-12 $6.90 $7.05 $6.81 $6.92 $6.92 3,477
2017-06-09 $6.92 $7.07 $6.91 $7.07 $7.07 6,196
2017-06-08 $7.04 $7.04 $6.94 $7.00 $7.00 3,872
2017-06-07 $6.98 $7.15 $6.83 $7.01 $7.01 7,746
2017-06-06 $7.00 $7.08 $6.89 $6.95 $6.95 6,716
2017-06-05 $6.96 $7.08 $6.81 $7.00 $7.00 11,048
2017-06-02 $7.00 $7.08 $6.93 $6.94 $6.94 32,985
2017-06-01 $6.90 $7.08 $6.86 $6.92 $6.92 23,117
2017-05-31 $7.01 $7.07 $6.91 $6.91 $6.91 6,613
2017-05-30 $7.08 $7.08 $6.91 $6.95 $6.95 2,595
2017-05-26 $7.00 $7.14 $6.51 $7.06 $7.06 32,276
2017-05-25 $7.05 $7.05 $6.97 $6.97 $6.97 2,475
2017-05-24 $7.04 $7.07 $6.95 $7.03 $7.03 2,390
2017-05-23 $6.98 $7.07 $6.97 $7.02 $7.02 7,789
2017-05-22 $6.58 $7.00 $6.36 $7.00 $7.00 4,423
2017-05-19 $6.92 $7.10 $6.19 $6.53 $6.53 14,614
2017-05-18 $6.70 $6.96 $6.62 $6.90 $6.90 33,163
2017-05-17 $6.63 $6.77 $6.09 $6.65 $6.65 66,179
2017-05-16 $6.50 $6.66 $6.36 $6.64 $6.64 46,828
2017-05-15 $6.18 $6.49 $6.06 $6.36 $6.36 51,262
2017-05-12 $6.15 $6.84 $6.15 $6.41 $6.41 24,200
2017-05-11 $6.07 $6.19 $5.97 $6.17 $6.17 16,800
2017-05-10 $6.17 $6.21 $6.14 $6.14 $6.14 9,700
2017-05-09 $5.39 $6.18 $5.39 $6.16 $6.16 365,900
2017-05-08 $5.84 $5.89 $5.46 $5.56 $5.56 29,200
2017-05-05 $5.85 $6.00 $5.80 $5.80 $5.80 8,100
2017-05-04 $5.93 $5.96 $5.88 $5.88 $5.88 9,700
2017-05-03 $5.70 $5.98 $5.70 $5.92 $5.92 2,500
2017-05-02 $5.88 $5.95 $5.79 $5.79 $5.79 10,700
2017-05-01 $5.87 $5.98 $5.84 $5.84 $5.84 3,100
2017-04-28 $5.96 $5.96 $5.83 $5.83 $5.83 2,600
2017-04-27 $6.05 $6.05 $5.92 $5.92 $5.92 600
2017-04-26 $5.87 $6.10 $5.87 $5.96 $5.96 2,500
2017-04-25 $6.01 $6.07 $5.96 $5.99 $5.99 1,500
2017-04-24 $6.02 $6.03 $5.94 $5.95 $5.95 11,400
2017-04-21 $6.20 $6.24 $5.67 $5.94 $5.94 21,300
2017-04-20 $6.28 $6.34 $6.20 $6.25 $6.25 14,600
2017-04-19 $6.09 $6.39 $6.09 $6.20 $6.20 10,300
2017-04-18 $6.25 $6.58 $6.25 $6.38 $6.38 2,400
2017-04-17 $6.41 $6.55 $6.28 $6.40 $6.40 18,700
2017-04-13 $6.46 $6.58 $6.43 $6.50 $6.50 6,300
2017-04-12 $6.47 $6.47 $6.47 $6.47 $6.47 0
2017-04-11 $6.62 $6.64 $6.47 $6.47 $6.47 2,700
2017-04-10 $6.65 $6.67 $6.50 $6.51 $6.51 4,200
2017-04-07 $6.47 $6.90 $6.47 $6.68 $6.68 26,700
2017-04-06 $6.68 $6.75 $6.68 $6.74 $6.74 1,700
2017-04-05 $6.90 $6.90 $6.57 $6.57 $6.57 3,600
2017-04-04 $7.00 $7.12 $6.94 $6.94 $6.94 2,600
2017-04-03 $6.80 $7.10 $6.74 $6.95 $6.95 16,100
2017-03-31 $6.60 $7.00 $5.98 $6.94 $6.94 17,100
2017-03-30 $7.00 $7.00 $6.83 $6.98 $6.98 1,900
2017-03-29 $7.10 $7.39 $6.95 $6.96 $6.96 57,000
2017-03-28 $6.70 $7.48 $6.55 $7.06 $7.06 98,100
2017-03-27 $6.35 $6.56 $6.33 $6.50 $6.50 28,100
2017-03-24 $6.42 $6.45 $6.25 $6.39 $6.39 7,100
2017-03-23 $6.60 $6.60 $6.32 $6.38 $6.38 1,800
2017-03-22 $6.21 $6.32 $6.08 $6.27 $6.27 40,400
2017-03-21 $6.12 $6.41 $6.12 $6.32 $6.32 5,100
2017-03-20 $6.27 $6.55 $6.26 $6.40 $6.40 6,400
2017-03-17 $6.36 $6.49 $6.36 $6.45 $6.45 12,400
2017-03-16 $6.50 $6.64 $6.45 $6.55 $6.55 51,600
2017-03-15 $6.34 $6.40 $6.07 $6.35 $6.35 33,200
2017-03-14 $6.30 $6.30 $6.03 $6.21 $6.21 6,600
2017-03-13 $6.34 $6.36 $6.08 $6.24 $6.24 6,500
2017-03-10 $6.02 $6.29 $5.95 $6.20 $6.20 22,500
2017-03-09 $5.74 $6.17 $5.63 $6.11 $6.11 50,900
2017-03-08 $5.56 $5.70 $5.40 $5.63 $5.63 108,800
2017-03-07 $5.60 $5.60 $5.53 $5.58 $5.58 26,100
2017-03-06 $5.58 $5.58 $5.58 $5.58 $5.58 150
2017-03-03 $5.60 $5.68 $5.28 $5.58 $5.58 17,300
2017-03-02 $5.40 $5.60 $5.36 $5.60 $5.60 11,700
2017-03-01 $5.70 $5.74 $5.30 $5.62 $5.62 81,200
2017-02-28 $5.41 $5.65 $5.36 $5.65 $5.65 46,100
2017-02-27 $5.67 $5.71 $5.40 $5.70 $5.70 11,500
2017-02-24 $5.72 $5.75 $5.58 $5.66 $5.66 6,200
2017-02-23 $5.53 $5.77 $5.53 $5.71 $5.71 11,800
2017-02-22 $5.53 $5.78 $5.30 $5.78 $5.78 73,800
2017-02-21 $5.65 $5.79 $5.59 $5.59 $5.59 7,300
2017-02-17 $5.68 $5.75 $5.62 $5.71 $5.71 60,500
2017-02-16 $5.82 $5.82 $5.73 $5.73 $5.73 8,000
2017-02-15 $6.04 $6.13 $5.70 $5.70 $5.70 20,100
2017-02-14 $6.05 $6.29 $6.05 $6.06 $6.06 11,900
2017-02-13 $6.08 $6.23 $6.04 $6.08 $6.08 5,000
2017-02-10 $6.10 $6.15 $6.02 $6.08 $6.08 30,200
2017-02-09 $6.09 $6.14 $6.09 $6.10 $6.10 2,100
2017-02-08 $6.03 $6.22 $6.03 $6.06 $6.06 7,500
2017-02-07 $6.45 $6.45 $6.06 $6.08 $6.08 14,500
2017-02-06 $6.33 $6.39 $6.03 $6.14 $6.14 4,000
2017-02-03 $6.19 $6.22 $6.07 $6.15 $6.15 8,200
2017-02-02 $6.20 $6.26 $6.09 $6.14 $6.14 121,300
2017-02-01 $6.16 $6.25 $6.16 $6.24 $6.24 109,000
2017-01-31 $6.29 $6.36 $6.16 $6.16 $6.16 3,100
2017-01-30 $6.52 $6.73 $6.25 $6.28 $6.28 15,600
2017-01-27 $6.27 $6.40 $6.27 $6.33 $6.33 24,300
2017-01-26 $5.92 $6.71 $5.91 $6.25 $6.25 101,500
2017-01-25 $5.80 $5.80 $5.80 $5.80 $5.80 100
2017-01-24 $5.87 $5.87 $5.78 $5.87 $5.87 20,000
2017-01-23 $5.94 $5.95 $5.85 $5.86 $5.86 3,800
2017-01-20 $5.92 $5.95 $5.80 $5.90 $5.90 6,400
2017-01-19 $5.74 $5.90 $5.74 $5.90 $5.90 5,800
2017-01-18 $5.82 $5.91 $5.82 $5.91 $5.91 3,900
2017-01-17 $5.55 $5.88 $5.55 $5.88 $5.88 3,800
2017-01-13 $5.78 $5.88 $5.72 $5.82 $5.82 7,000
2017-01-12 $5.76 $5.80 $5.66 $5.78 $5.78 10,400
2017-01-11 $5.94 $5.96 $5.84 $5.90 $5.90 12,400
2017-01-10 $5.96 $6.04 $5.94 $5.94 $5.94 2,500
2017-01-09 $5.90 $6.02 $5.90 $5.94 $5.94 10,600
2017-01-06 $6.05 $6.05 $5.72 $5.85 $5.85 16,600
2017-01-05 $5.90 $6.04 $5.90 $6.01 $6.01 11,700
2017-01-04 $5.91 $5.94 $5.87 $5.87 $5.87 19,600
2017-01-03 $5.55 $5.86 $5.55 $5.86 $5.86 11,700
2016-12-30 $5.58 $5.68 $5.50 $5.50 $5.50 8,200
2016-12-29 $5.40 $5.54 $5.40 $5.54 $5.54 6,700
2016-12-28 $5.40 $5.46 $5.30 $5.46 $5.46 22,000
2016-12-27 $5.40 $5.50 $5.40 $5.46 $5.46 4,500
2016-12-23 $5.44 $5.45 $5.40 $5.42 $5.42 5,900
2016-12-22 $5.48 $5.49 $5.40 $5.40 $5.40 6,300
2016-12-21 $5.39 $5.54 $5.28 $5.50 $5.50 23,600
2016-12-20 $5.16 $5.55 $5.16 $5.46 $5.46 34,500
2016-12-19 $5.45 $5.45 $5.27 $5.31 $5.31 1,200
2016-12-16 $5.43 $5.55 $5.37 $5.52 $5.52 15,000
2016-12-15 $5.52 $5.52 $5.43 $5.47 $5.47 8,400
2016-12-14 $5.57 $5.60 $5.50 $5.52 $5.52 9,400
2016-12-13 $5.78 $5.81 $5.41 $5.52 $5.52 43,200
2016-12-12 $5.41 $5.66 $5.34 $5.60 $5.60 1,600
2016-12-09 $5.55 $5.55 $5.46 $5.50 $5.50 9,800
2016-12-08 $5.75 $5.75 $5.34 $5.51 $5.51 25,600
2016-12-07 $5.55 $5.60 $5.52 $5.55 $5.55 14,200
2016-12-06 $5.77 $5.77 $5.39 $5.56 $5.56 92,100
2016-12-05 $5.50 $6.00 $5.50 $5.72 $5.72 75,800
2016-12-02 $5.46 $5.59 $5.46 $5.51 $5.51 16,900
2016-12-01 $5.55 $5.61 $5.40 $5.44 $5.44 29,400
2016-11-30 $5.55 $5.60 $5.50 $5.50 $5.50 5,900
2016-11-29 $5.55 $5.57 $5.53 $5.54 $5.54 8,100
2016-11-28 $5.71 $5.71 $5.50 $5.54 $5.54 9,500
2016-11-25 $5.60 $5.63 $5.50 $5.59 $5.59 14,100
2016-11-23 $5.43 $5.74 $5.43 $5.60 $5.60 24,300
2016-11-22 $5.40 $5.58 $5.40 $5.50 $5.50 23,600
2016-11-21 $5.52 $5.52 $5.46 $5.49 $5.49 25,400
2016-11-18 $5.50 $5.54 $5.45 $5.50 $5.50 26,700
2016-11-17 $5.54 $5.64 $5.39 $5.42 $5.42 58,300
2016-11-16 $5.05 $5.43 $5.05 $5.34 $5.34 87,400
2016-11-15 $4.98 $5.06 $4.97 $5.00 $5.00 31,600
2016-11-14 $4.98 $5.18 $4.98 $5.00 $5.00 22,500
2016-11-11 $5.00 $5.08 $4.95 $4.98 $4.98 17,000
2016-11-10 $5.10 $5.18 $5.00 $5.08 $5.08 14,900
2016-11-09 $5.05 $5.19 $5.05 $5.12 $5.12 4,300
2016-11-08 $4.99 $5.17 $4.95 $4.97 $4.97 9,200
2016-11-07 $4.93 $5.09 $4.93 $5.00 $5.00 13,100
2016-11-04 $5.06 $5.06 $4.97 $4.97 $4.97 2,900
2016-11-03 $5.01 $5.08 $5.00 $5.03 $5.03 28,000
2016-11-02 $4.87 $5.01 $4.87 $5.00 $5.00 79,600
2016-11-01 $4.77 $4.77 $4.73 $4.74 $4.74 3,600
2016-10-31 $4.86 $4.87 $4.74 $4.75 $4.75 7,100
2016-10-28 $4.85 $4.85 $4.62 $4.80 $4.80 25,100
2016-10-27 $4.68 $4.80 $4.60 $4.76 $4.76 27,400
2016-10-26 $4.73 $4.80 $4.66 $4.70 $4.70 9,000
2016-10-25 $4.68 $4.85 $4.60 $4.80 $4.80 17,500
2016-10-24 $4.91 $4.91 $4.71 $4.80 $4.80 26,900
2016-10-21 $4.94 $4.95 $4.76 $4.93 $4.93 17,600
2016-10-20 $4.90 $4.97 $4.85 $4.97 $4.97 24,400
2016-10-19 $4.91 $4.95 $4.85 $4.95 $4.95 4,700
2016-10-18 $4.92 $4.95 $4.85 $4.90 $4.90 4,100
2016-10-17 $4.93 $4.95 $4.87 $4.87 $4.87 10,700
2016-10-14 $4.87 $4.98 $4.87 $4.96 $4.96 4,800
2016-10-13 $4.92 $5.07 $4.87 $4.92 $4.92 13,700
2016-10-12 $4.95 $4.98 $4.95 $4.96 $4.96 5,300
2016-10-11 $4.98 $5.08 $4.98 $5.02 $5.02 2,200
2016-10-10 $5.01 $5.09 $5.01 $5.05 $5.05 500
2016-10-07 $5.04 $5.04 $5.00 $5.02 $5.02 2,300
2016-10-06 $4.96 $5.07 $4.96 $5.01 $5.01 2,700
2016-10-05 $5.08 $5.08 $5.01 $5.01 $5.01 2,000
2016-10-04 $5.00 $5.09 $4.95 $5.02 $5.02 29,300
2016-10-03 $5.04 $5.04 $4.99 $5.01 $5.01 9,300
2016-09-30 $4.92 $5.02 $4.92 $5.01 $5.01 14,400
2016-09-29 $4.94 $4.99 $4.83 $4.86 $4.86 10,100
2016-09-28 $4.87 $4.91 $4.85 $4.90 $4.90 14,100
2016-09-27 $4.80 $4.95 $4.80 $4.87 $4.87 3,500
2016-09-26 $4.93 $4.93 $4.67 $4.67 $4.67 1,400
2016-09-23 $4.98 $4.98 $4.98 $4.98 $4.98 200
2016-09-22 $4.95 $5.02 $4.90 $5.00 $5.00 31,300
2016-09-21 $4.97 $4.97 $4.90 $4.90 $4.90 2,200
2016-09-20 $4.88 $4.96 $4.88 $4.96 $4.96 1,200
2016-09-19 $4.96 $4.96 $4.80 $4.85 $4.85 11,200
2016-09-16 $4.96 $5.00 $4.87 $4.87 $4.87 5,900
2016-09-15 $4.82 $4.99 $4.82 $4.99 $4.99 3,000
2016-09-14 $4.99 $4.99 $4.91 $4.94 $4.94 1,100
2016-09-13 $4.98 $4.99 $4.98 $4.99 $4.99 600
2016-09-12 $4.79 $4.97 $4.79 $4.97 $4.97 31,900
2016-09-09 $4.58 $4.79 $4.58 $4.79 $4.79 700
2016-09-08 $4.79 $4.80 $4.75 $4.80 $4.80 3,400
2016-09-07 $4.46 $4.80 $4.46 $4.75 $4.75 30,100
2016-09-06 $4.70 $4.70 $4.62 $4.70 $4.70 2,200
2016-09-02 $4.69 $4.69 $4.60 $4.62 $4.62 3,500
2016-09-01 $4.61 $4.65 $4.58 $4.58 $4.58 4,600
2016-08-31 $4.48 $4.63 $4.46 $4.60 $4.60 31,100
2016-08-30 $4.60 $4.60 $4.50 $4.50 $4.50 31,200
2016-08-29 $4.56 $4.62 $4.55 $4.61 $4.61 3,500
2016-08-26 $4.51 $4.52 $4.43 $4.45 $4.45 34,900
2016-08-25 $4.65 $4.65 $4.65 $4.65 $4.65 33
2016-08-24 $4.65 $4.65 $4.65 $4.65 $4.65 4
2016-08-23 $4.68 $4.68 $4.55 $4.65 $4.65 2,700
2016-08-22 $4.68 $4.68 $4.55 $4.56 $4.56 13,000
2016-08-19 $4.58 $4.64 $4.55 $4.60 $4.60 47,400
2016-08-18 $4.56 $4.56 $4.56 $4.56 $4.56 200
2016-08-17 $4.55 $4.65 $4.55 $4.56 $4.56 3,300
2016-08-16 $4.49 $4.63 $4.47 $4.61 $4.61 5,000
2016-08-15 $4.42 $4.54 $4.42 $4.50 $4.50 8,500
2016-08-12 $4.53 $4.54 $4.40 $4.45 $4.45 9,100
2016-08-11 $4.52 $4.60 $4.52 $4.58 $4.58 1,900
2016-08-10 $4.55 $4.59 $4.54 $4.55 $4.55 3,000
2016-08-09 $4.60 $4.74 $4.56 $4.56 $4.56 9,700
2016-08-08 $4.68 $5.00 $4.61 $4.62 $4.62 56,100
2016-08-05 $4.63 $4.75 $4.51 $4.63 $4.63 65,000
2016-08-04 $4.57 $4.69 $4.55 $4.60 $4.60 13,500
2016-08-03 $4.61 $4.80 $4.46 $4.56 $4.56 41,300
2016-08-02 $4.66 $4.66 $4.47 $4.58 $4.58 5,400
2016-08-01 $4.74 $4.78 $4.63 $4.65 $4.65 7,800
2016-07-29 $4.85 $4.99 $4.50 $4.85 $4.85 13,300
2016-07-28 $4.74 $4.74 $4.70 $4.70 $4.70 800
2016-07-27 $4.75 $4.83 $4.66 $4.69 $4.69 16,000
2016-07-26 $4.73 $4.81 $4.60 $4.70 $4.70 23,900
2016-07-25 $4.64 $4.82 $4.64 $4.82 $4.82 600
2016-07-22 $4.81 $4.81 $4.67 $4.67 $4.67 600
2016-07-21 $4.81 $4.89 $4.65 $4.73 $4.73 10,900
2016-07-20 $4.68 $4.80 $4.65 $4.80 $4.80 5,300
2016-07-19 $4.68 $5.14 $4.61 $4.65 $4.65 6,100
2016-07-18 $4.69 $4.69 $4.66 $4.66 $4.66 19,700
2016-07-15 $4.70 $4.70 $4.65 $4.65 $4.65 1,000
2016-07-14 $4.65 $4.69 $4.65 $4.67 $4.67 5,100
2016-07-13 $4.65 $4.69 $4.65 $4.69 $4.69 3,400
2016-07-12 $4.53 $4.70 $4.53 $4.70 $4.70 3,100
2016-07-11 $4.65 $4.69 $4.59 $4.66 $4.66 9,200
2016-07-08 $4.62 $4.69 $4.62 $4.65 $4.65 9,600
2016-07-07 $4.58 $4.68 $4.58 $4.65 $4.65 6,900
2016-07-06 $4.62 $4.62 $4.60 $4.60 $4.60 3,300
2016-07-05 $4.61 $4.64 $4.58 $4.58 $4.58 1,500
2016-07-01 $4.50 $4.57 $4.49 $4.57 $4.57 9,300
2016-06-30 $4.50 $4.52 $4.47 $4.50 $4.50 5,200
2016-06-29 $4.49 $4.56 $4.46 $4.50 $4.50 12,900
2016-06-28 $4.50 $4.55 $4.50 $4.51 $4.51 16,400
2016-06-27 $4.47 $4.56 $4.47 $4.47 $4.47 46,000
2016-06-24 $4.50 $4.57 $4.50 $4.50 $4.50 1,300
2016-06-23 $4.54 $4.57 $4.51 $4.51 $4.51 2,200
2016-06-22 $4.60 $4.60 $4.50 $4.51 $4.51 2,300
2016-06-21 $4.51 $4.59 $4.51 $4.59 $4.59 500
2016-06-20 $4.52 $4.60 $4.50 $4.59 $4.59 43,300
2016-06-17 $4.49 $4.57 $4.49 $4.57 $4.57 10,000
2016-06-16 $4.49 $4.51 $4.48 $4.50 $4.50 3,000
2016-06-15 $4.52 $4.55 $4.50 $4.51 $4.51 2,200
2016-06-14 $4.55 $4.55 $4.50 $4.55 $4.55 9,500
2016-06-13 $4.55 $4.63 $4.50 $4.51 $4.51 1,700
2016-06-10 $4.67 $4.67 $4.54 $4.54 $4.54 1,600
2016-06-09 $4.50 $4.59 $4.46 $4.59 $4.59 22,400
2016-06-08 $4.62 $4.62 $4.46 $4.46 $4.46 700
2016-06-07 $4.45 $4.54 $4.45 $4.48 $4.48 3,400
2016-06-06 $4.56 $4.65 $4.45 $4.45 $4.45 10,900
2016-06-03 $4.64 $4.64 $4.55 $4.55 $4.55 1,900
2016-06-02 $4.55 $4.55 $4.51 $4.52 $4.52 14,700
2016-06-01 $4.68 $4.68 $4.52 $4.52 $4.52 11,300
2016-05-31 $4.69 $4.69 $4.55 $4.55 $4.55 2,000
2016-05-27 $4.60 $4.60 $4.53 $4.54 $4.54 3,400
2016-05-26 $4.64 $4.64 $4.51 $4.56 $4.56 5,700
2016-05-25 $4.60 $4.60 $4.50 $4.55 $4.55 14,600
2016-05-24 $4.42 $4.54 $4.41 $4.51 $4.51 5,600
2016-05-23 $4.50 $4.50 $4.27 $4.39 $4.39 83,200
2016-05-20 $4.71 $4.71 $4.50 $4.51 $4.51 7,200
2016-05-19 $4.53 $4.55 $4.50 $4.52 $4.52 1,700
2016-05-18 $4.62 $4.67 $4.53 $4.55 $4.55 4,400
2016-05-17 $4.56 $4.56 $4.52 $4.52 $4.52 8,500
2016-05-16 $4.56 $4.60 $4.54 $4.56 $4.56 9,000
2016-05-13 $4.60 $4.60 $4.55 $4.59 $4.59 18,800
2016-05-12 $4.66 $4.71 $4.53 $4.53 $4.53 11,300
2016-05-11 $4.86 $4.86 $4.61 $4.61 $4.61 8,700
2016-05-10 $4.72 $4.89 $4.71 $4.89 $4.89 14,600
2016-05-09 $4.62 $4.77 $4.62 $4.71 $4.71 6,700
2016-05-06 $4.73 $4.78 $4.70 $4.70 $4.70 3,700
2016-05-05 $4.71 $4.77 $4.68 $4.73 $4.73 4,800
2016-05-04 $4.71 $4.75 $4.71 $4.72 $4.72 2,900
2016-05-03 $4.78 $4.80 $4.75 $4.76 $4.76 7,700
2016-05-02 $4.80 $4.81 $4.71 $4.71 $4.71 9,800
2016-04-29 $4.71 $4.75 $4.69 $4.74 $4.74 32,700
2016-04-28 $4.74 $4.86 $4.68 $4.73 $4.73 52,300
2016-04-27 $4.65 $4.71 $4.65 $4.70 $4.70 10,600
2016-04-26 $4.71 $4.75 $4.68 $4.68 $4.68 12,300
2016-04-25 $4.72 $4.72 $4.65 $4.71 $4.71 7,600
2016-04-22 $4.69 $4.72 $4.53 $4.65 $4.65 31,000
2016-04-21 $4.72 $4.72 $4.65 $4.70 $4.70 10,900
2016-04-20 $4.70 $4.72 $4.65 $4.67 $4.67 9,000
2016-04-19 $4.69 $4.70 $4.65 $4.69 $4.69 12,600
2016-04-18 $4.65 $4.67 $4.65 $4.65 $4.65 19,200
2016-04-15 $4.65 $4.68 $4.64 $4.64 $4.64 19,200
2016-04-14 $4.71 $4.74 $4.50 $4.65 $4.65 7,500
2016-04-13 $4.46 $4.59 $4.46 $4.48 $4.48 14,500
2016-04-12 $4.33 $4.53 $4.33 $4.45 $4.45 2,800
2016-04-11 $4.59 $4.59 $4.33 $4.38 $4.38 4,600
2016-04-08 $4.42 $4.67 $4.40 $4.43 $4.43 36,700
2016-04-07 $4.54 $4.54 $4.54 $4.54 $4.54 1
2016-04-06 $4.69 $4.69 $4.49 $4.54 $4.54 21,800
2016-04-05 $4.69 $4.70 $4.65 $4.65 $4.65 7,400
2016-04-04 $4.70 $4.80 $4.67 $4.67 $4.67 13,900
2016-04-01 $4.51 $4.75 $4.51 $4.65 $4.65 1,700
2016-03-31 $4.59 $4.74 $4.49 $4.49 $4.49 6,900
2016-03-30 $4.53 $4.69 $4.53 $4.60 $4.60 15,900
2016-03-29 $4.46 $4.61 $4.42 $4.49 $4.49 10,000
2016-03-28 $4.42 $4.54 $4.34 $4.41 $4.41 8,200
2016-03-24 $4.30 $4.42 $4.25 $4.42 $4.42 23,400
2016-03-23 $4.39 $4.60 $4.27 $4.27 $4.27 20,300
2016-03-22 $4.50 $4.68 $4.50 $4.55 $4.55 33,300
2016-03-21 $4.40 $4.53 $4.39 $4.53 $4.53 22,700
2016-03-18 $4.35 $4.41 $4.31 $4.34 $4.34 14,000
2016-03-17 $4.34 $4.59 $4.20 $4.40 $4.40 738,600
2016-03-16 $4.50 $4.50 $4.34 $4.34 $4.34 11,900
2016-03-15 $4.59 $4.59 $4.50 $4.54 $4.54 26,200
2016-03-14 $4.59 $4.59 $4.53 $4.53 $4.53 8,200
2016-03-11 $4.66 $4.75 $4.50 $4.59 $4.59 20,700
2016-03-10 $4.79 $4.84 $4.71 $4.71 $4.71 1,500
2016-03-09 $4.84 $4.93 $4.70 $4.70 $4.70 6,700
2016-03-08 $4.70 $4.90 $4.68 $4.83 $4.83 8,600
2016-03-07 $4.78 $4.91 $4.78 $4.81 $4.81 3,900
2016-03-04 $4.79 $4.91 $4.79 $4.81 $4.81 8,600
2016-03-03 $4.92 $4.95 $4.86 $4.87 $4.87 10,600
2016-03-02 $4.83 $4.91 $4.77 $4.90 $4.90 5,800
2016-03-01 $4.99 $5.00 $4.70 $4.90 $4.90 32,500
2016-02-29 $4.82 $4.83 $4.66 $4.67 $4.67 7,700
2016-02-26 $4.81 $4.83 $4.72 $4.74 $4.74 8,400
2016-02-25 $4.67 $4.90 $4.52 $4.80 $4.80 14,800
2016-02-24 $4.73 $4.73 $4.55 $4.56 $4.56 14,500
2016-02-23 $4.63 $4.77 $4.53 $4.73 $4.73 8,200
2016-02-22 $4.64 $4.78 $4.49 $4.51 $4.51 17,900
2016-02-19 $4.71 $4.76 $4.52 $4.69 $4.69 12,800
2016-02-18 $5.01 $5.01 $4.44 $4.58 $4.58 17,800
2016-02-17 $4.66 $4.71 $4.44 $4.49 $4.49 26,500
2016-02-16 $4.75 $4.75 $4.63 $4.67 $4.67 10,400
2016-02-12 $4.51 $4.72 $4.51 $4.63 $4.63 1,500
2016-02-11 $4.74 $4.80 $4.72 $4.79 $4.79 10,000
2016-02-10 $4.75 $4.80 $4.69 $4.78 $4.78 11,100
2016-02-09 $4.85 $5.00 $4.79 $4.79 $4.79 11,400
2016-02-08 $4.86 $4.90 $4.78 $4.84 $4.84 6,200
2016-02-05 $5.00 $5.02 $4.78 $4.78 $4.78 14,900
2016-02-04 $5.00 $5.09 $4.95 $5.01 $5.01 8,300
2016-02-03 $5.05 $5.06 $4.98 $4.98 $4.98 7,000
2016-02-02 $5.02 $5.09 $4.95 $5.00 $5.00 24,100
2016-02-01 $5.00 $5.14 $4.99 $5.09 $5.09 5,800
2016-01-29 $5.24 $5.24 $4.96 $4.96 $4.96 14,700
2016-01-28 $4.95 $5.06 $4.95 $4.99 $4.99 14,400
2016-01-27 $4.98 $5.09 $4.95 $5.00 $5.00 4,000
2016-01-26 $5.03 $5.03 $4.90 $4.98 $4.98 12,500
2016-01-25 $5.00 $5.06 $4.95 $4.97 $4.97 7,800
2016-01-22 $4.93 $5.22 $4.93 $5.01 $5.01 3,700
2016-01-21 $4.93 $4.99 $4.81 $4.91 $4.91 12,300
2016-01-20 $4.93 $4.98 $4.75 $4.88 $4.88 44,500
2016-01-19 $4.93 $4.98 $4.81 $4.96 $4.96 24,800
2016-01-15 $4.93 $5.08 $4.92 $4.93 $4.93 8,000
2016-01-14 $4.93 $5.02 $4.91 $4.93 $4.93 6,000
2016-01-13 $4.93 $5.09 $4.88 $4.93 $4.93 17,700
2016-01-12 $4.93 $5.04 $4.86 $4.93 $4.93 6,000
2016-01-11 $5.09 $5.10 $4.73 $4.88 $4.88 55,800
2016-01-08 $4.42 $4.86 $4.42 $4.82 $4.82 13,700
2016-01-07 $4.96 $5.38 $4.96 $5.11 $5.11 21,600
2016-01-06 $5.12 $5.24 $5.02 $5.02 $5.02 3,800
2016-01-05 $5.03 $5.30 $5.03 $5.18 $5.18 2,900
2016-01-04 $5.18 $5.18 $5.02 $5.07 $5.07 15,300
2015-12-31 $5.31 $5.39 $5.21 $5.26 $5.26 50,200
2015-12-30 $5.33 $5.38 $5.28 $5.28 $5.28 10,400
2015-12-29 $5.35 $5.43 $5.28 $5.28 $5.28 37,600
2015-12-28 $5.37 $5.59 $5.34 $5.40 $5.40 12,500
2015-12-24 $5.49 $5.50 $5.34 $5.34 $5.34 7,700
2015-12-23 $5.41 $5.61 $5.26 $5.55 $5.55 15,700
2015-12-22 $5.53 $5.61 $5.31 $5.45 $5.45 7,400
2015-12-21 $5.42 $5.61 $5.39 $5.48 $5.48 6,900
2015-12-18 $5.40 $5.54 $5.26 $5.43 $5.43 20,000
2015-12-17 $5.03 $5.45 $5.03 $5.23 $5.23 10,200
2015-12-16 $5.22 $5.37 $5.22 $5.34 $5.34 7,300
2015-12-15 $5.36 $5.37 $5.14 $5.14 $5.14 18,300
2015-12-14 $5.50 $5.50 $5.21 $5.24 $5.24 22,200
2015-12-11 $5.51 $5.61 $5.45 $5.46 $5.46 6,200
2015-12-10 $5.63 $5.64 $5.52 $5.52 $5.52 13,500
2015-12-09 $5.56 $5.73 $5.52 $5.56 $5.56 18,200
2015-12-08 $5.61 $5.79 $5.54 $5.60 $5.60 17,800
2015-12-07 $5.55 $5.66 $5.55 $5.61 $5.61 12,800
2015-12-04 $5.55 $5.69 $5.52 $5.58 $5.58 5,800
2015-12-03 $5.56 $5.73 $5.56 $5.65 $5.65 4,800
2015-12-02 $5.64 $5.70 $5.61 $5.70 $5.70 43,900
2015-12-01 $5.65 $5.68 $5.58 $5.61 $5.61 24,900
2015-11-30 $5.62 $5.72 $5.53 $5.63 $5.63 16,400
2015-11-27 $5.62 $5.69 $5.57 $5.57 $5.57 9,100
2015-11-25 $5.68 $5.70 $5.54 $5.69 $5.69 24,200
2015-11-24 $5.82 $5.88 $5.54 $5.61 $5.61 45,300
2015-11-23 $5.70 $5.95 $5.67 $5.85 $5.85 21,000
2015-11-20 $5.66 $5.78 $5.59 $5.70 $5.70 29,800
2015-11-19 $5.63 $5.68 $5.55 $5.58 $5.58 26,900
2015-11-18 $5.69 $5.71 $5.58 $5.61 $5.61 10,000
2015-11-17 $5.72 $5.74 $5.58 $5.65 $5.65 23,900
2015-11-16 $5.85 $5.90 $5.74 $5.74 $5.74 9,100
2015-11-13 $5.92 $5.93 $5.81 $5.91 $5.91 5,500
2015-11-12 $5.95 $5.96 $5.85 $5.85 $5.85 11,300
2015-11-11 $5.96 $6.10 $5.92 $5.94 $5.94 9,700
2015-11-10 $6.07 $6.14 $5.98 $6.03 $6.03 9,400
2015-11-09 $6.26 $6.26 $6.00 $6.04 $6.04 16,200
2015-11-06 $6.01 $6.45 $6.01 $6.32 $6.32 34,100
2015-11-05 $6.16 $6.19 $5.75 $6.01 $6.01 31,300
2015-11-04 $5.97 $6.29 $5.97 $6.09 $6.09 27,000
2015-11-03 $6.24 $6.41 $6.01 $6.10 $6.10 13,600
2015-11-02 $6.32 $6.38 $6.20 $6.31 $6.31 6,500
2015-10-30 $6.40 $6.40 $6.14 $6.20 $6.20 11,400
2015-10-29 $6.13 $6.50 $5.80 $6.32 $6.32 26,300
2015-10-28 $6.12 $6.24 $6.10 $6.24 $6.24 3,500
2015-10-27 $5.88 $6.26 $5.79 $6.01 $6.01 14,500
2015-10-26 $5.77 $6.08 $5.77 $5.98 $5.98 18,300
2015-10-23 $5.78 $5.84 $5.74 $5.83 $5.83 7,300
2015-10-22 $5.83 $5.87 $5.70 $5.78 $5.78 4,800
2015-10-21 $5.84 $5.89 $5.78 $5.85 $5.85 3,000
2015-10-20 $5.58 $5.80 $5.58 $5.76 $5.76 8,200
2015-10-19 $5.53 $5.73 $5.50 $5.73 $5.73 8,500
2015-10-16 $5.57 $5.60 $5.43 $5.53 $5.53 139,800
2015-10-15 $5.17 $5.46 $5.17 $5.32 $5.32 9,500
2015-10-14 $5.75 $5.85 $5.25 $5.25 $5.25 32,600
2015-10-13 $5.96 $5.98 $5.34 $5.79 $5.79 6,400
2015-10-12 $5.98 $6.03 $5.88 $6.02 $6.02 7,700
2015-10-09 $5.87 $6.02 $5.87 $6.00 $6.00 2,500
2015-10-08 $5.70 $5.88 $5.56 $5.74 $5.74 52,700
2015-10-07 $5.75 $5.84 $5.56 $5.56 $5.56 17,500
2015-10-06 $5.64 $5.82 $5.64 $5.70 $5.70 13,900
2015-10-05 $5.74 $5.77 $5.66 $5.74 $5.74 16,800
2015-10-02 $5.69 $5.77 $5.60 $5.67 $5.67 14,400
2015-10-01 $5.79 $5.92 $5.73 $5.75 $5.75 18,100
2015-09-30 $5.60 $5.83 $5.60 $5.77 $5.77 16,400
2015-09-29 $5.92 $5.95 $5.50 $5.53 $5.53 18,100
2015-09-28 $5.93 $6.03 $5.89 $5.96 $5.96 17,400
2015-09-25 $5.94 $6.23 $5.94 $6.00 $6.00 12,900
2015-09-24 $5.81 $6.00 $5.81 $5.98 $5.98 11,400
2015-09-23 $6.10 $6.10 $5.81 $5.85 $5.85 9,900
2015-09-22 $6.00 $6.10 $6.00 $6.01 $6.01 11,500
2015-09-21 $6.26 $6.26 $5.85 $6.03 $6.03 13,200
2015-09-18 $5.94 $6.26 $5.89 $6.26 $6.26 45,700
2015-09-17 $6.03 $6.12 $6.00 $6.01 $6.01 15,400
2015-09-16 $6.01 $6.06 $6.00 $6.00 $6.00 11,000
2015-09-15 $6.04 $6.18 $5.96 $6.00 $6.00 11,100
2015-09-14 $6.07 $6.14 $6.00 $6.08 $6.08 13,200
2015-09-11 $6.02 $6.19 $6.00 $6.07 $6.07 8,500
2015-09-10 $5.97 $6.04 $5.90 $6.00 $6.00 18,900
2015-09-09 $6.02 $6.09 $6.00 $6.00 $6.00 20,200
2015-09-08 $6.19 $6.19 $6.00 $6.04 $6.04 8,800
2015-09-04 $6.09 $6.19 $6.00 $6.15 $6.15 12,200
2015-09-03 $6.08 $6.19 $6.03 $6.08 $6.08 28,200
2015-09-02 $6.10 $6.14 $5.99 $6.05 $6.05 10,700
2015-09-01 $6.02 $6.15 $6.00 $6.08 $6.08 15,400
2015-08-31 $6.16 $6.19 $6.01 $6.02 $6.02 7,700
2015-08-28 $6.02 $6.18 $6.02 $6.04 $6.04 8,200
2015-08-27 $5.92 $6.13 $5.92 $6.01 $6.01 13,100
2015-08-26 $5.90 $6.22 $5.90 $6.01 $6.01 94,100
2015-08-25 $5.85 $5.88 $5.80 $5.85 $5.85 14,800
2015-08-24 $5.65 $5.87 $5.65 $5.80 $5.80 9,200
2015-08-21 $5.66 $5.92 $5.66 $5.87 $5.87 9,000
2015-08-20 $5.93 $5.96 $5.66 $5.67 $5.67 25,500
2015-08-19 $5.95 $6.00 $5.87 $5.87 $5.87 22,900
2015-08-18 $6.05 $6.08 $5.93 $6.05 $6.05 2,200
2015-08-17 $5.93 $6.05 $5.93 $6.01 $6.01 14,800
2015-08-14 $5.84 $6.10 $5.84 $5.88 $5.88 6,500
2015-08-13 $6.00 $6.00 $5.84 $5.88 $5.88 18,400
2015-08-12 $5.99 $6.20 $5.95 $6.02 $6.02 7,500
2015-08-11 $5.93 $6.21 $5.93 $6.07 $6.07 10,700
2015-08-10 $6.02 $6.10 $5.83 $6.01 $6.01 9,900
2015-08-07 $6.00 $6.08 $6.00 $6.05 $6.05 7,900
2015-08-06 $5.99 $6.08 $5.99 $6.01 $6.01 12,600
2015-08-05 $6.24 $6.24 $6.01 $6.01 $6.01 5,500
2015-08-04 $5.90 $6.27 $5.90 $6.02 $6.02 10,200
2015-08-03 $6.00 $6.20 $5.88 $5.89 $5.89 52,900
2015-07-31 $6.20 $6.29 $6.10 $6.23 $6.23 10,000
2015-07-30 $6.17 $6.19 $5.99 $5.99 $5.99 20,100
2015-07-29 $6.11 $6.27 $6.00 $6.12 $6.12 35,200
2015-07-28 $5.99 $6.28 $5.99 $6.17 $6.17 10,500
2015-07-27 $6.00 $6.29 $5.95 $6.18 $6.18 14,800
2015-07-24 $6.10 $6.20 $5.96 $5.97 $5.97 13,700
2015-07-23 $6.15 $6.30 $6.15 $6.23 $6.23 6,300
2015-07-22 $6.26 $6.59 $6.26 $6.31 $6.31 9,100
2015-07-21 $6.17 $6.78 $6.15 $6.40 $6.40 129,600
2015-07-20 $7.06 $7.06 $6.18 $6.24 $6.24 60,800
2015-07-17 $7.03 $7.10 $7.03 $7.05 $7.05 6,600
2015-07-16 $7.05 $7.26 $7.02 $7.02 $7.02 4,200
2015-07-15 $7.18 $7.35 $7.12 $7.12 $7.12 7,100
2015-07-14 $7.21 $7.35 $7.08 $7.08 $7.08 11,100
2015-07-13 $7.20 $7.28 $7.19 $7.23 $7.23 8,400
2015-07-10 $7.19 $7.21 $7.12 $7.20 $7.20 9,400
2015-07-09 $7.17 $7.22 $7.03 $7.11 $7.11 8,000
2015-07-08 $7.22 $7.28 $7.15 $7.18 $7.18 14,500
2015-07-07 $7.15 $7.36 $7.15 $7.23 $7.23 3,700
2015-07-06 $7.20 $7.52 $7.20 $7.40 $7.40 6,700
2015-07-02 $7.47 $7.47 $7.07 $7.13 $7.13 8,400
2015-07-01 $7.12 $7.34 $7.10 $7.18 $7.18 25,700
2015-06-30 $7.20 $7.23 $7.15 $7.15 $7.15 13,300
2015-06-29 $7.21 $7.36 $7.12 $7.20 $7.20 24,100
2015-06-26 $7.36 $7.55 $7.21 $7.21 $7.21 33,900
2015-06-25 $7.43 $7.53 $7.23 $7.36 $7.36 4,500
2015-06-24 $7.56 $7.56 $7.44 $7.48 $7.48 14,100
2015-06-23 $7.52 $7.56 $7.50 $7.52 $7.52 19,600
2015-06-22 $7.37 $7.55 $7.33 $7.35 $7.35 56,200
2015-06-19 $7.45 $7.50 $7.24 $7.28 $7.28 11,100
2015-06-18 $7.52 $7.55 $7.45 $7.45 $7.45 11,900
2015-06-17 $7.58 $7.65 $7.30 $7.55 $7.55 61,900
2015-06-16 $7.45 $7.78 $7.38 $7.65 $7.65 38,900
2015-06-15 $7.47 $7.49 $7.04 $7.39 $7.39 19,400
2015-06-12 $7.22 $7.49 $7.17 $7.42 $7.42 11,300
2015-06-11 $7.19 $7.29 $7.14 $7.20 $7.20 8,900
2015-06-10 $6.89 $7.48 $6.88 $7.12 $7.12 45,300
2015-06-09 $6.93 $7.03 $6.62 $6.88 $6.88 49,200
2015-06-08 $6.67 $6.95 $6.67 $6.94 $6.94 14,000
2015-06-05 $6.76 $6.92 $6.67 $6.72 $6.72 23,700
2015-06-04 $6.86 $6.94 $6.70 $6.70 $6.70 15,600
2015-06-03 $6.92 $7.00 $6.85 $6.93 $6.93 23,700
2015-06-02 $6.90 $7.00 $6.90 $6.97 $6.97 32,200
2015-06-01 $6.78 $6.99 $6.73 $6.94 $6.94 23,500
2015-05-29 $6.66 $6.85 $6.65 $6.76 $6.76 15,800
2015-05-28 $6.83 $6.94 $6.70 $6.83 $6.83 18,400
2015-05-27 $6.88 $6.94 $6.71 $6.74 $6.74 10,300
2015-05-26 $6.95 $6.98 $6.70 $6.84 $6.84 14,800
2015-05-22 $6.95 $6.99 $6.88 $6.88 $6.88 6,400
2015-05-21 $6.75 $6.91 $6.75 $6.80 $6.80 7,600
2015-05-20 $6.91 $6.99 $6.74 $6.94 $6.94 24,100
2015-05-19 $6.70 $6.94 $6.70 $6.82 $6.82 15,200
2015-05-18 $6.63 $6.91 $6.56 $6.78 $6.78 30,900
2015-05-15 $6.58 $6.77 $6.58 $6.69 $6.69 6,800
2015-05-14 $6.81 $6.81 $6.58 $6.70 $6.70 8,200
2015-05-13 $6.48 $6.79 $6.48 $6.65 $6.65 17,900
2015-05-12 $6.49 $6.62 $6.28 $6.57 $6.57 6,100
2015-05-11 $6.06 $6.79 $6.06 $6.40 $6.40 29,300
2015-05-08 $6.45 $6.65 $6.15 $6.34 $6.34 56,700
2015-05-07 $6.42 $6.81 $6.42 $6.64 $6.64 15,700
2015-05-06 $6.82 $6.93 $6.62 $6.69 $6.69 29,200
2015-05-05 $6.87 $6.96 $6.84 $6.92 $6.92 10,900
2015-05-04 $6.52 $6.97 $6.43 $6.97 $6.97 22,200
2015-05-01 $6.48 $6.73 $6.41 $6.58 $6.58 7,400
2015-04-30 $6.56 $6.66 $6.43 $6.56 $6.56 16,500
2015-04-29 $6.84 $6.84 $6.30 $6.71 $6.71 20,200
2015-04-28 $6.31 $6.95 $6.26 $6.81 $6.81 49,300
2015-04-27 $7.01 $7.01 $6.58 $6.61 $6.61 28,000
2015-04-24 $6.90 $7.01 $6.90 $6.97 $6.97 24,100
2015-04-23 $6.95 $7.01 $6.90 $6.95 $6.95 18,300
2015-04-22 $6.89 $7.03 $6.87 $6.95 $6.95 36,300
2015-04-21 $6.90 $6.98 $6.86 $6.93 $6.93 27,000
2015-04-20 $6.99 $6.99 $6.81 $6.90 $6.90 22,100
2015-04-17 $6.91 $7.06 $6.90 $6.99 $6.99 151,900
2015-04-16 $7.00 $7.06 $6.95 $6.97 $6.97 12,500
2015-04-15 $7.00 $7.05 $6.97 $7.00 $7.00 31,500
2015-04-14 $7.03 $7.03 $6.95 $7.00 $7.00 14,100
2015-04-13 $6.98 $7.08 $6.91 $6.94 $6.94 45,400
2015-04-10 $7.01 $7.06 $6.93 $7.00 $7.00 55,700
2015-04-09 $6.97 $7.00 $6.90 $6.94 $6.94 19,800
2015-04-08 $6.94 $7.08 $6.91 $7.00 $7.00 56,700
2015-04-07 $6.90 $7.00 $6.90 $7.00 $7.00 17,000
2015-04-06 $7.00 $7.02 $6.90 $6.93 $6.93 43,400
2015-04-02 $6.91 $6.99 $6.90 $6.97 $6.97 48,100
2015-04-01 $6.76 $6.95 $6.69 $6.95 $6.95 24,200
2015-03-31 $6.90 $6.92 $6.63 $6.66 $6.66 29,800
2015-03-30 $6.89 $6.95 $6.87 $6.92 $6.92 10,800
2015-03-27 $6.96 $7.01 $6.84 $6.85 $6.85 37,600
2015-03-26 $6.78 $7.01 $6.78 $6.95 $6.95 28,700
2015-03-25 $6.94 $6.94 $6.80 $6.82 $6.82 8,800
2015-03-24 $6.95 $7.01 $6.80 $6.88 $6.88 29,600
2015-03-23 $6.78 $6.95 $6.76 $6.91 $6.91 18,800
2015-03-20 $6.92 $6.95 $6.78 $6.78 $6.78 49,700
2015-03-19 $6.90 $7.08 $6.90 $6.93 $6.93 38,300
2015-03-18 $7.04 $7.09 $6.77 $6.95 $6.95 42,200
2015-03-17 $6.75 $7.08 $6.75 $6.86 $6.86 71,200
2015-03-16 $6.76 $6.83 $6.76 $6.77 $6.77 27,100
2015-03-13 $6.76 $6.83 $6.72 $6.78 $6.78 23,200
2015-03-12 $6.86 $6.86 $6.76 $6.81 $6.81 26,700
2015-03-11 $6.87 $6.87 $6.76 $6.82 $6.82 35,100
2015-03-10 $6.83 $6.99 $6.55 $6.87 $6.87 24,500
2015-03-09 $6.98 $6.98 $6.68 $6.83 $6.83 30,000
2015-03-06 $6.81 $7.04 $6.76 $6.95 $6.95 66,700
2015-03-05 $6.63 $6.77 $6.55 $6.75 $6.75 55,800
2015-03-04 $6.50 $6.73 $6.30 $6.63 $6.63 121,300
2015-03-03 $6.40 $6.52 $6.29 $6.40 $6.40 54,100
2015-03-02 $6.15 $6.46 $6.15 $6.35 $6.35 53,700
2015-02-27 $5.86 $6.15 $5.86 $6.13 $6.13 53,400
2015-02-26 $5.89 $5.96 $5.84 $5.89 $5.89 13,500
2015-02-25 $5.89 $5.96 $5.81 $5.81 $5.81 34,500
2015-02-24 $5.85 $5.90 $5.81 $5.81 $5.81 11,600
2015-02-23 $5.81 $5.90 $5.80 $5.81 $5.81 10,200
2015-02-20 $5.80 $5.91 $5.80 $5.87 $5.87 17,700
2015-02-19 $5.83 $5.87 $5.79 $5.83 $5.83 24,700
2015-02-18 $5.83 $5.93 $5.83 $5.89 $5.89 8,500
2015-02-17 $5.83 $5.96 $5.83 $5.90 $5.90 20,000
2015-02-13 $5.86 $5.95 $5.84 $5.90 $5.90 22,200
2015-02-12 $5.85 $5.90 $5.70 $5.86 $5.86 15,000
2015-02-11 $5.93 $5.93 $5.83 $5.86 $5.86 10,100
2015-02-10 $5.81 $5.88 $5.73 $5.85 $5.85 4,900
2015-02-09 $5.92 $5.99 $5.76 $5.81 $5.81 8,700
2015-02-06 $5.97 $5.97 $5.87 $5.88 $5.88 8,700
2015-02-05 $5.85 $5.90 $5.82 $5.89 $5.89 12,700
2015-02-04 $5.85 $5.90 $5.80 $5.83 $5.83 9,600
2015-02-03 $5.89 $5.93 $5.65 $5.88 $5.88 29,300
2015-02-02 $5.96 $5.96 $5.66 $5.82 $5.82 12,900
2015-01-30 $5.83 $5.97 $5.76 $5.81 $5.81 11,300
2015-01-29 $5.73 $5.88 $5.62 $5.86 $5.86 8,900
2015-01-28 $5.96 $5.98 $5.76 $5.76 $5.76 25,700
2015-01-27 $5.95 $6.15 $5.93 $5.98 $5.98 12,300
2015-01-26 $5.91 $6.20 $5.91 $5.96 $5.96 16,400
2015-01-23 $6.02 $6.10 $5.97 $5.97 $5.97 14,500
2015-01-22 $6.11 $6.11 $6.00 $6.04 $6.04 27,200
2015-01-21 $6.12 $6.13 $6.00 $6.01 $6.01 27,700
2015-01-20 $6.00 $6.20 $5.99 $6.06 $6.06 55,800
2015-01-16 $6.04 $6.11 $6.03 $6.06 $6.06 24,100
2015-01-15 $5.90 $6.08 $5.80 $6.04 $6.04 11,500
2015-01-14 $5.88 $6.09 $5.85 $5.95 $5.95 19,900
2015-01-13 $6.09 $6.10 $5.96 $5.99 $5.99 7,200
2015-01-12 $5.97 $6.09 $5.96 $6.03 $6.03 2,100
2015-01-09 $6.03 $6.04 $5.89 $6.00 $6.00 14,600
2015-01-08 $5.97 $6.07 $5.95 $5.99 $5.99 9,500
2015-01-07 $6.08 $6.13 $5.87 $6.02 $6.02 43,500
2015-01-06 $6.10 $6.13 $5.96 $6.05 $6.05 22,800
2015-01-05 $6.05 $6.10 $6.00 $6.04 $6.04 30,500
2015-01-02 $6.03 $6.17 $6.03 $6.13 $6.13 9,000
2014-12-31 $5.91 $6.08 $5.91 $5.98 $5.98 27,700
2014-12-30 $6.01 $6.02 $5.83 $5.95 $5.95 12,100
2014-12-29 $6.00 $6.18 $5.92 $6.08 $6.08 22,800
2014-12-26 $6.13 $6.20 $6.01 $6.02 $6.02 9,800
2014-12-24 $5.78 $6.09 $5.78 $6.05 $6.05 16,500
2014-12-23 $5.49 $5.92 $5.49 $5.72 $5.72 63,400
2014-12-22 $5.37 $5.48 $5.30 $5.44 $5.44 16,400
2014-12-19 $5.48 $5.48 $5.32 $5.32 $5.32 15,500
2014-12-18 $5.36 $5.50 $5.35 $5.42 $5.42 13,500
2014-12-17 $5.39 $5.49 $5.31 $5.35 $5.35 27,800
2014-12-16 $5.43 $5.45 $5.33 $5.36 $5.36 24,200
2014-12-15 $5.30 $5.45 $5.28 $5.40 $5.40 17,800
2014-12-12 $5.25 $5.44 $5.08 $5.27 $5.27 21,800
2014-12-11 $5.26 $5.30 $5.19 $5.23 $5.23 20,500
2014-12-10 $5.28 $5.29 $5.15 $5.16 $5.16 14,700
2014-12-09 $5.26 $5.29 $5.18 $5.20 $5.20 19,700
2014-12-08 $5.19 $5.29 $5.15 $5.28 $5.28 14,300
2014-12-05 $5.23 $5.29 $5.22 $5.22 $5.22 12,500
2014-12-04 $5.29 $5.29 $5.21 $5.21 $5.21 24,200
2014-12-03 $5.19 $5.32 $5.15 $5.28 $5.28 13,200

Cumberland Pharmaceuticals Inc (CPIX) News Headlines

Stock Market Photo
Facebook, Tesla, Regeneron Pharma, ImmunoGen
reuters.com
Nov. 30, 2021

Wall Street's main indexes were set to fall sharply on Tuesday after a warning from vaccine maker Moderna's chief executive on the effectiveness of COVID-19 shots against the Omicron variant hammered travel, energy and banking shares.

Stock Market Photo
Didi, MEI Pharma, TG Therapeutics, Cumberland Pharma
reuters.com
Nov. 30, 2021

Wall Street's main indexes tumbled more than 1% on Tuesday after Federal Reserve Chair Jerome Powell said the risk of higher inflation has increased and that it was appropriate to consider wrapping up tapering of bond purchases a few months sooner.

Recent Cumberland Pharmaceuticals Inc (CPIX) News
Time Published Title News Site